Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ALPA3 - ALPARGATAS - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 7,50 | 7,50 | 0,00% | 7,50 | 7,52 | 7,50 | 7,50 | 7,70 | 12 | 2.475.600 |
| 16/4/2025 | 7,68 | 7,50 | 0,00% | 7,50 | 7,68 | 7,50 | 7,50 | 7,71 | 10 | 1.651.800 |
| 15/4/2025 | 7,50 | 7,50 | 0,00% | 7,50 | 7,69 | 7,51 | 7,50 | 7,69 | 19 | 6.465.600 |
| 14/4/2025 | 7,29 | 7,50 | +1,35% | 7,29 | 7,60 | 7,48 | 7,50 | 7,69 | 19 | 4.114.800 |
| 11/4/2025 | 7,08 | 7,40 | +4,96% | 7,01 | 7,40 | 7,22 | 7,04 | 7,41 | 30 | 5.347.800 |
| 10/4/2025 | 7,25 | 7,05 | +4,44% | 7,05 | 7,27 | 7,16 | 7,05 | 7,40 | 27 | 7.168.100 |
| 9/4/2025 | 6,78 | 6,75 | +0,75% | 6,75 | 7,35 | 7,17 | 6,70 | 6,98 | 54 | 14.926.000 |
| 8/4/2025 | 6,90 | 6,70 | -1,18% | 6,70 | 6,95 | 6,84 | 6,69 | 6,95 | 10 | 821.900 |
| 7/4/2025 | 7,00 | 6,78 | -5,04% | 6,60 | 7,14 | 6,80 | 6,78 | 7,16 | 33 | 15.713.900 |
| 4/4/2025 | 7,23 | 7,14 | -3,25% | 6,75 | 7,23 | 7,00 | 7,02 | 7,15 | 22 | 3.502.900 |
| 3/4/2025 | 7,09 | 7,38 | +13,02% | 6,78 | 7,43 | 7,25 | 7,07 | 7,38 | 86 | 17.782.500 |
| 2/4/2025 | 6,73 | 6,53 | +2,03% | 6,50 | 6,75 | 6,68 | 6,53 | 6,73 | 65 | 9.899.000 |
| 1/4/2025 | 6,43 | 6,40 | -0,62% | 6,40 | 6,56 | 6,46 | 6,39 | 6,54 | 16 | 4.590.700 |
| 31/3/2025 | 6,35 | 6,44 | +0,63% | 6,22 | 6,51 | 6,34 | 6,24 | 6,44 | 36 | 5.204.700 |
| 28/3/2025 | 6,52 | 6,40 | -1,84% | 6,40 | 6,52 | 6,47 | 6,37 | 6,69 | 22 | 3.106.300 |
| 27/3/2025 | 6,51 | 6,52 | +0,31% | 6,50 | 6,55 | 6,50 | 6,50 | 6,58 | 10 | 2.537.400 |
| 26/3/2025 | 6,68 | 6,50 | -1,07% | 6,50 | 6,89 | 6,59 | 6,50 | 6,60 | 19 | 3.758.100 |
| 25/3/2025 | 6,58 | 6,57 | -1,50% | 6,57 | 6,60 | 6,57 | 6,57 | 6,82 | 20 | 8.609.700 |
| 24/3/2025 | 7,04 | 6,67 | -5,26% | 6,67 | 7,05 | 6,72 | 6,66 | 7,15 | 18 | 3.364.100 |
| 21/3/2025 | 6,91 | 7,04 | +1,88% | 6,91 | 7,06 | 7,03 | 6,71 | 7,05 | 8 | 1.477.700 |
| 20/3/2025 | 6,85 | 6,91 | -5,21% | 6,85 | 7,18 | 6,94 | 6,91 | 7,33 | 13 | 972.700 |
| 19/3/2025 | 7,33 | 7,29 | +0,83% | 7,00 | 7,33 | 7,06 | 6,99 | 7,29 | 17 | 3.110.200 |
| 18/3/2025 | 7,31 | 7,23 | +1,83% | 7,23 | 7,31 | 7,27 | 7,13 | 7,33 | 4 | 290.800 |
| 17/3/2025 | 7,09 | 7,10 | +1,28% | 6,94 | 7,77 | 7,22 | 7,10 | 7,65 | 54 | 9.179.700 |
| 14/3/2025 | 6,65 | 7,01 | +6,05% | 6,65 | 7,02 | 6,93 | 6,71 | 7,06 | 45 | 17.685.800 |
| 13/3/2025 | 6,36 | 6,61 | +3,93% | 6,20 | 7,05 | 6,68 | 6,61 | 7,09 | 73 | 20.516.600 |
| 12/3/2025 | 6,36 | 6,36 | +0,16% | 6,36 | 6,51 | 6,40 | 6,36 | 6,53 | 22 | 3.778.300 |
| 11/3/2025 | 6,46 | 6,35 | -3,64% | 6,34 | 6,54 | 6,38 | 6,35 | 6,52 | 38 | 6.577.200 |
| 10/3/2025 | 6,55 | 6,59 | -2,08% | 6,53 | 6,59 | 6,58 | 6,47 | 6,59 | 6 | 5.072.300 |
| 7/3/2025 | 6,38 | 6,73 | +6,66% | 6,38 | 6,73 | 6,58 | 6,60 | 6,99 | 21 | 2.502.200 |
| 6/3/2025 | 6,45 | 6,31 | -2,17% | 6,31 | 6,51 | 6,41 | 6,31 | 6,50 | 38 | 9.882.200 |
| 5/3/2025 | 6,30 | 6,45 | -0,77% | 6,23 | 6,45 | 6,41 | 6,24 | 6,44 | 12 | 4.297.400 |
| 28/2/2025 | 6,16 | 6,50 | +4,00% | 6,04 | 6,50 | 6,24 | 6,30 | 6,50 | 127 | 33.262.500 |
| 27/2/2025 | 6,70 | 6,25 | -6,72% | 6,25 | 6,70 | 6,30 | 6,24 | 6,39 | 36 | 15.629.300 |
| 26/2/2025 | 6,60 | 6,70 | 0,00% | 6,60 | 6,78 | 6,68 | 6,70 | 6,77 | 25 | 10.621.800 |
| 25/2/2025 | 6,35 | 6,70 | +7,20% | 6,22 | 6,74 | 6,56 | 6,70 | 6,79 | 61 | 10.503.600 |
| 24/2/2025 | 6,34 | 6,25 | -1,42% | 6,13 | 6,34 | 6,27 | 6,22 | 6,34 | 21 | 3.825.700 |
| 21/2/2025 | 6,50 | 6,34 | -1,25% | 6,34 | 6,51 | 6,45 | 6,30 | 6,46 | 3 | 193.500 |
| 20/2/2025 | 6,47 | 6,42 | -2,28% | 6,41 | 6,60 | 6,49 | 6,42 | 6,50 | 25 | 2.859.700 |
| 19/2/2025 | 6,36 | 6,57 | +3,46% | 6,29 | 6,57 | 6,37 | 6,57 | 6,66 | 29 | 20.723.400 |
| 18/2/2025 | 6,76 | 6,35 | -7,43% | 6,35 | 6,76 | 6,55 | 6,33 | 6,45 | 33 | 3.016.200 |
| 17/2/2025 | 7,02 | 6,86 | -3,92% | 6,85 | 7,10 | 6,95 | 6,86 | 7,10 | 15 | 2.294.300 |
| 14/2/2025 | 6,50 | 7,14 | +9,68% | 6,42 | 7,14 | 6,75 | 6,78 | 7,14 | 124 | 13.574.000 |
| 13/2/2025 | 6,29 | 6,51 | +4,66% | 6,25 | 6,54 | 6,41 | 6,36 | 6,53 | 73 | 7.189.800 |
| 12/2/2025 | 6,55 | 6,22 | -5,04% | 6,22 | 6,55 | 6,33 | 6,22 | 6,45 | 29 | 3.736.000 |
| 11/2/2025 | 6,17 | 6,55 | +4,47% | 6,11 | 6,57 | 6,35 | 6,55 | 6,59 | 330 | 28.473.900 |
| 10/2/2025 | 6,33 | 6,27 | -2,18% | 6,18 | 6,50 | 6,39 | 6,27 | 6,29 | 38 | 5.116.000 |
| 7/2/2025 | 6,25 | 6,41 | +4,23% | 6,16 | 6,48 | 6,32 | 6,06 | 6,41 | 172 | 15.123.700 |
| 6/2/2025 | 5,99 | 6,15 | +4,41% | 5,99 | 6,40 | 6,26 | 6,15 | 6,30 | 123 | 15.341.400 |
| 5/2/2025 | 5,87 | 5,89 | -0,51% | 5,87 | 6,05 | 5,95 | 5,89 | 6,05 | 14 | 3.752.000 |
| 4/2/2025 | 5,87 | 5,92 | +0,85% | 5,75 | 6,08 | 5,88 | 5,92 | 6,06 | 67 | 11.655.300 |
| 3/2/2025 | 5,87 | 5,87 | +0,17% | 5,86 | 6,07 | 5,92 | 5,87 | 6,07 | 17 | 2.666.800 |
| 30/1/2025 | 5,73 | 5,86 | +2,45% | 5,73 | 6,04 | 5,96 | 5,86 | 6,02 | 29 | 3.458.100 |
| 29/1/2025 | 5,84 | 5,72 | +0,18% | 5,72 | 5,84 | 5,72 | 5,71 | 5,84 | 9 | 1.431.200 |
| 28/1/2025 | 5,97 | 5,71 | -2,73% | 5,71 | 5,98 | 5,74 | 5,71 | 6,04 | 30 | 4.482.000 |
| 27/1/2025 | 5,87 | 5,87 | +0,17% | 5,87 | 5,87 | 5,87 | 5,86 | 5,97 | 1 | 58.700 |
| 24/1/2025 | 5,86 | 5,86 | +0,17% | 5,86 | 5,97 | 5,92 | 5,86 | 5,97 | 7 | 711.300 |
| 23/1/2025 | 5,91 | 5,85 | -1,68% | 5,85 | 5,91 | 5,86 | 5,85 | 6,04 | 13 | 1.407.900 |
| 22/1/2025 | 6,10 | 5,95 | +0,85% | 5,95 | 6,10 | 6,03 | 5,95 | 6,07 | 6 | 422.100 |
| 21/1/2025 | 5,88 | 5,90 | +1,03% | 5,88 | 6,15 | 5,98 | 5,90 | 5,99 | 21 | 5.444.800 |
| 20/1/2025 | 5,99 | 5,84 | -2,50% | 5,84 | 6,00 | 5,91 | 5,84 | 6,00 | 10 | 1.300.500 |
| 17/1/2025 | 6,00 | 5,99 | +1,35% | 5,95 | 6,05 | 5,97 | 5,91 | 6,17 | 13 | 2.507.600 |
| 16/1/2025 | 5,85 | 5,91 | +1,20% | 5,85 | 6,04 | 5,94 | 5,90 | 6,01 | 9 | 1.843.700 |
| 15/1/2025 | 6,17 | 5,84 | -1,18% | 5,81 | 6,17 | 5,89 | 5,84 | 6,12 | 55 | 4.305.300 |
| 14/1/2025 | 5,81 | 5,91 | +1,20% | 5,81 | 6,20 | 5,98 | 5,90 | 6,11 | 39 | 7.721.100 |
| 13/1/2025 | 6,20 | 5,84 | -1,68% | 5,84 | 6,21 | 6,07 | 5,83 | 5,90 | 10 | 789.400 |
| 10/1/2025 | 5,94 | 5,94 | +0,17% | 5,94 | 5,94 | 5,94 | 5,88 | 6,39 | 3 | 891.000 |
| 9/1/2025 | 6,06 | 5,93 | -3,73% | 5,93 | 6,13 | 6,04 | 5,93 | 6,41 | 14 | 2.901.000 |
| 8/1/2025 | 6,26 | 6,16 | -3,90% | 6,16 | 6,30 | 6,19 | 5,84 | 6,44 | 8 | 1.115.500 |
| 7/1/2025 | 5,91 | 6,41 | +8,09% | 5,91 | 6,44 | 6,28 | 5,95 | 6,41 | 32 | 5.470.900 |
| 6/1/2025 | 6,11 | 5,93 | +1,19% | 5,93 | 6,45 | 6,08 | 5,93 | 6,42 | 20 | 4.685.700 |
| 3/1/2025 | 5,97 | 5,86 | -4,72% | 5,86 | 6,14 | 5,96 | 5,85 | 6,08 | 10 | 2.623.400 |
| 2/1/2025 | 5,81 | 6,15 | +6,03% | 5,81 | 6,15 | 5,98 | 5,90 | 6,15 | 26 | 3.773.500 |
| 30/12/2024 | 5,90 | 5,80 | -1,19% | 5,80 | 6,05 | 5,84 | 5,80 | 6,02 | 18 | 2.512.400 |
| 27/12/2024 | 5,95 | 5,87 | +0,17% | 5,87 | 6,04 | 6,00 | 5,91 | 6,05 | 10 | 900.300 |
| 26/12/2024 | 5,93 | 5,86 | +0,86% | 5,86 | 6,13 | 5,98 | 5,86 | 6,14 | 58 | 6.877.800 |
| 23/12/2024 | 6,00 | 5,81 | -1,86% | 5,81 | 6,00 | 5,83 | 5,81 | 6,14 | 10 | 6.413.800 |
| 20/12/2024 | 5,92 | 5,92 | +0,68% | 5,92 | 5,92 | 5,92 | 5,94 | 6,34 | 1 | 59.200 |
| 19/12/2024 | 5,82 | 5,88 | +1,38% | 5,82 | 6,30 | 6,14 | 5,88 | 6,34 | 26 | 6.025.400 |
| 18/12/2024 | 6,03 | 5,80 | -0,85% | 5,80 | 6,19 | 5,91 | 5,80 | 5,90 | 115 | 19.213.800 |
| 17/12/2024 | 5,81 | 5,85 | +0,86% | 5,81 | 6,07 | 5,89 | 5,85 | 6,05 | 21 | 3.654.400 |
| 16/12/2024 | 5,94 | 5,80 | -2,36% | 5,80 | 6,02 | 5,92 | 5,80 | 5,96 | 25 | 7.225.000 |
| 13/12/2024 | 5,94 | 5,94 | -0,83% | 5,94 | 6,00 | 5,97 | 5,81 | 6,17 | 4 | 418.000 |
| 12/12/2024 | 5,86 | 5,99 | +2,39% | 5,85 | 6,00 | 5,93 | 5,81 | 6,13 | 21 | 2.314.100 |
| 11/12/2024 | 5,85 | 5,85 | +0,17% | 5,85 | 6,27 | 6,01 | 5,85 | 6,19 | 33 | 4.633.700 |
| 10/12/2024 | 5,87 | 5,84 | +2,46% | 5,84 | 6,06 | 5,92 | 5,84 | 6,06 | 16 | 2.724.900 |
| 9/12/2024 | 6,00 | 5,70 | -4,04% | 5,70 | 6,00 | 5,81 | 5,70 | 5,99 | 10 | 1.628.900 |
| 6/12/2024 | 6,06 | 5,94 | +1,71% | 5,73 | 6,06 | 5,87 | 5,73 | 5,94 | 19 | 1.293.000 |
| 5/12/2024 | 5,74 | 5,84 | +2,28% | 5,74 | 6,03 | 5,85 | 5,84 | 6,02 | 10 | 1.053.400 |
| 4/12/2024 | 5,76 | 5,71 | -0,70% | 5,71 | 6,02 | 5,80 | 5,70 | 6,08 | 49 | 5.107.300 |
| 3/12/2024 | 5,98 | 5,75 | -2,21% | 5,75 | 5,98 | 5,80 | 5,75 | 5,99 | 12 | 1.567.000 |
| 2/12/2024 | 6,13 | 5,88 | -3,61% | 5,88 | 6,13 | 6,00 | 5,88 | 6,06 | 15 | 1.740.500 |
| 29/11/2024 | 6,18 | 6,10 | -1,29% | 6,00 | 6,28 | 6,17 | 6,10 | 6,17 | 19 | 1.977.300 |
| 28/11/2024 | 6,58 | 6,18 | -7,35% | 6,14 | 6,58 | 6,30 | 6,14 | 6,26 | 25 | 2.017.500 |
| 27/11/2024 | 6,53 | 6,67 | +2,14% | 6,34 | 6,67 | 6,47 | 6,33 | 6,68 | 27 | 5.758.500 |
| 26/11/2024 | 6,26 | 6,53 | +3,65% | 6,25 | 6,53 | 6,40 | 6,48 | 6,57 | 34 | 4.930.200 |
| 25/11/2024 | 6,38 | 6,30 | +1,12% | 6,30 | 6,46 | 6,39 | 6,30 | 6,38 | 7 | 575.800 |
| 22/11/2024 | 6,20 | 6,23 | +3,32% | 6,20 | 6,23 | 6,21 | 6,20 | 6,34 | 3 | 186.500 |
| 21/11/2024 | 6,55 | 6,03 | -3,37% | 6,03 | 6,55 | 6,25 | 6,03 | 6,40 | 16 | 1.939.100 |
| 19/11/2024 | 6,17 | 6,24 | +3,31% | 6,17 | 6,28 | 6,22 | 6,24 | 6,31 | 10 | 622.900 |
| 18/11/2024 | 6,10 | 6,04 | +0,50% | 5,88 | 6,55 | 6,17 | 6,04 | 6,42 | 113 | 34.086.100 |
| 14/11/2024 | 6,17 | 6,01 | -1,48% | 6,01 | 6,21 | 6,13 | 6,01 | 6,19 | 38 | 6.071.500 |
| 13/11/2024 | 6,13 | 6,10 | -0,65% | 6,10 | 6,20 | 6,14 | 6,01 | 6,17 | 17 | 3.074.100 |
| 12/11/2024 | 6,21 | 6,14 | -2,38% | 6,12 | 6,27 | 6,17 | 6,14 | 6,31 | 22 | 3.888.800 |
| 11/11/2024 | 6,30 | 6,29 | -0,63% | 6,08 | 6,47 | 6,27 | 6,15 | 6,29 | 37 | 5.834.100 |
| 8/11/2024 | 6,47 | 6,33 | -2,16% | 6,16 | 6,47 | 6,24 | 6,15 | 6,33 | 35 | 5.680.900 |
| 7/11/2024 | 6,27 | 6,47 | +3,35% | 6,27 | 6,55 | 6,45 | 6,38 | 6,46 | 30 | 6.007.500 |
| 6/11/2024 | 6,29 | 6,26 | +0,97% | 6,23 | 6,43 | 6,35 | 6,26 | 6,43 | 155 | 18.493.300 |
| 5/11/2024 | 6,31 | 6,20 | -1,74% | 6,20 | 6,31 | 6,22 | 6,20 | 6,39 | 27 | 10.583.500 |
| 4/11/2024 | 6,39 | 6,31 | +0,16% | 6,30 | 6,42 | 6,35 | 6,30 | 6,39 | 36 | 8.836.800 |
| 1/11/2024 | 6,40 | 6,30 | -0,16% | 6,30 | 6,40 | 6,37 | 6,29 | 6,31 | 3 | 446.000 |
| 31/10/2024 | 6,45 | 6,31 | -1,41% | 6,31 | 6,45 | 6,38 | 6,31 | 6,39 | 7 | 1.084.800 |
| 30/10/2024 | 6,48 | 6,40 | +0,79% | 6,40 | 6,48 | 6,40 | 6,39 | 6,40 | 16 | 22.850.100 |
| 29/10/2024 | 6,50 | 6,35 | -2,31% | 6,35 | 6,58 | 6,35 | 6,35 | 6,57 | 28 | 32.658.000 |
| 28/10/2024 | 6,49 | 6,50 | +0,15% | 6,49 | 6,67 | 6,55 | 6,50 | 6,65 | 34 | 5.698.800 |
| 25/10/2024 | 6,51 | 6,49 | 0,00% | 6,49 | 6,51 | 6,49 | 6,43 | 6,50 | 7 | 844.400 |
| 24/10/2024 | 6,53 | 6,49 | -0,15% | 6,49 | 6,53 | 6,50 | 6,49 | 6,70 | 10 | 2.926.500 |
| 23/10/2024 | 6,51 | 6,50 | -0,15% | 6,49 | 6,60 | 6,53 | 6,50 | 6,74 | 7 | 1.307.200 |
| 22/10/2024 | 6,54 | 6,51 | -2,84% | 6,50 | 6,58 | 6,51 | 6,45 | 6,67 | 12 | 1.825.400 |
| 21/10/2024 | 6,70 | 6,70 | 0,00% | 6,70 | 6,86 | 6,71 | 6,47 | 6,70 | 12 | 2.148.800 |
| 18/10/2024 | 6,46 | 6,70 | +3,88% | 6,37 | 6,70 | 6,55 | 6,39 | 6,70 | 26 | 4.259.400 |
| 17/10/2024 | 6,59 | 6,45 | -1,38% | 6,45 | 6,59 | 6,52 | 6,48 | 6,69 | 11 | 1.827.200 |
| 16/10/2024 | 6,81 | 6,54 | -0,30% | 6,54 | 6,81 | 6,62 | 6,54 | 6,61 | 5 | 596.100 |
| 15/10/2024 | 6,58 | 6,56 | -0,30% | 6,56 | 6,58 | 6,56 | 6,56 | 6,76 | 8 | 1.444.200 |
| 14/10/2024 | 6,72 | 6,58 | -2,37% | 6,55 | 6,74 | 6,67 | 6,58 | 6,91 | 5 | 1.001.600 |
| 11/10/2024 | 6,59 | 6,74 | +2,12% | 6,53 | 6,74 | 6,70 | 6,51 | 6,74 | 18 | 3.756.800 |
| 10/10/2024 | 6,62 | 6,60 | -1,05% | 6,60 | 6,84 | 6,60 | 6,60 | 6,82 | 25 | 7.067.800 |
| 9/10/2024 | 6,76 | 6,67 | -1,33% | 6,67 | 6,76 | 6,68 | 6,67 | 6,83 | 7 | 802.200 |
| 8/10/2024 | 6,91 | 6,76 | -0,88% | 6,76 | 6,92 | 6,83 | 6,75 | 6,91 | 16 | 4.374.200 |
| 7/10/2024 | 6,94 | 6,82 | -1,87% | 6,82 | 6,94 | 6,85 | 6,82 | 6,90 | 26 | 5.277.800 |
| 4/10/2024 | 7,00 | 6,95 | +1,76% | 6,95 | 7,00 | 6,99 | 6,81 | 6,95 | 4 | 839.500 |
| 3/10/2024 | 6,93 | 6,83 | -1,44% | 6,83 | 7,00 | 6,88 | 6,83 | 6,94 | 7 | 1.584.000 |
| 2/10/2024 | 6,92 | 6,93 | +0,43% | 6,92 | 6,94 | 6,92 | 6,93 | 7,19 | 9 | 1.385.800 |
| 1/10/2024 | 6,91 | 6,90 | -0,14% | 6,90 | 6,93 | 6,90 | 6,90 | 6,92 | 29 | 4.352.100 |
| 30/9/2024 | 7,29 | 6,91 | -0,72% | 6,91 | 7,29 | 6,96 | 6,91 | 7,13 | 21 | 3.832.800 |
| 26/9/2024 | 6,96 | 6,96 | +0,14% | 6,96 | 6,96 | 6,96 | 6,96 | 7,26 | 7 | 1.183.200 |
| 25/9/2024 | 7,10 | 6,95 | -1,42% | 6,95 | 7,10 | 6,97 | 6,95 | 7,28 | 18 | 1.952.100 |
| 24/9/2024 | 7,17 | 7,05 | -2,08% | 7,05 | 7,20 | 7,12 | 7,05 | 7,28 | 12 | 1.996.100 |
| 23/9/2024 | 7,30 | 7,20 | -1,37% | 7,20 | 7,30 | 7,26 | 7,14 | 7,30 | 7 | 1.234.900 |
| 20/9/2024 | 7,17 | 7,30 | +0,69% | 7,00 | 7,30 | 7,11 | 7,09 | 7,30 | 28 | 3.841.700 |
| 19/9/2024 | 7,40 | 7,25 | -2,03% | 7,25 | 7,40 | 7,27 | 7,25 | 7,37 | 24 | 9.305.700 |
| 18/9/2024 | 7,40 | 7,40 | +0,14% | 7,26 | 7,58 | 7,39 | 7,40 | 7,58 | 20 | 5.549.700 |
| 17/9/2024 | 7,40 | 7,39 | -0,14% | 7,39 | 7,52 | 7,40 | 7,38 | 7,58 | 8 | 1.036.000 |
| 16/9/2024 | 7,45 | 7,40 | -0,67% | 7,40 | 7,45 | 7,41 | 7,40 | 7,54 | 13 | 7.642.500 |
| 13/9/2024 | 7,46 | 7,45 | +2,05% | 7,35 | 7,47 | 7,38 | 7,35 | 7,46 | 17 | 2.806.800 |
| 12/9/2024 | 7,22 | 7,30 | +1,39% | 7,22 | 7,33 | 7,27 | 7,30 | 7,43 | 8 | 1.528.200 |
| 11/9/2024 | 7,32 | 7,20 | -0,96% | 7,20 | 7,40 | 7,28 | 7,20 | 7,47 | 22 | 7.064.800 |
| 10/9/2024 | 7,47 | 7,27 | -2,42% | 7,27 | 7,47 | 7,39 | 7,26 | 7,32 | 22 | 4.435.600 |
| 9/9/2024 | 7,70 | 7,45 | -3,50% | 7,45 | 7,70 | 7,48 | 7,45 | 7,99 | 6 | 748.900 |
| 6/9/2024 | 7,66 | 7,72 | +0,92% | 7,63 | 7,82 | 7,66 | 7,43 | 7,73 | 20 | 5.057.900 |
| 5/9/2024 | 7,66 | 7,65 | -0,13% | 7,65 | 7,66 | 7,65 | 7,65 | 7,66 | 19 | 5.967.600 |
| 4/9/2024 | 7,68 | 7,66 | -0,26% | 7,66 | 7,77 | 7,69 | 7,66 | 7,70 | 18 | 2.694.300 |
| 3/9/2024 | 8,03 | 7,68 | +0,39% | 7,68 | 8,03 | 7,72 | 7,68 | 7,98 | 14 | 2.473.000 |
| 2/9/2024 | 7,75 | 7,65 | -2,42% | 7,43 | 7,75 | 7,64 | 7,65 | 7,83 | 17 | 4.742.200 |
| 30/8/2024 | 7,95 | 7,84 | -1,38% | 7,83 | 7,95 | 7,84 | 7,83 | 7,85 | 26 | 3.136.200 |
| 29/8/2024 | 8,42 | 7,95 | -5,58% | 7,90 | 8,42 | 8,09 | 7,93 | 8,41 | 16 | 3.076.200 |
| 28/8/2024 | 8,42 | 8,42 | 0,00% | 8,12 | 8,42 | 8,30 | 8,26 | 8,45 | 57 | 10.467.000 |
| 27/8/2024 | 7,71 | 8,42 | +9,21% | 7,71 | 8,42 | 8,10 | 7,85 | 8,42 | 7 | 810.200 |
| 26/8/2024 | 7,67 | 7,71 | -0,39% | 7,67 | 7,80 | 7,72 | 7,71 | 7,88 | 6 | 926.600 |
| 23/8/2024 | 7,69 | 7,74 | +1,71% | 7,68 | 7,74 | 7,69 | 7,69 | 7,98 | 12 | 5.695.200 |
| 22/8/2024 | 7,61 | 7,61 | +0,13% | 7,60 | 7,73 | 7,62 | 7,60 | 7,70 | 11 | 1.677.900 |
| 21/8/2024 | 7,87 | 7,60 | -2,56% | 7,50 | 7,87 | 7,53 | 7,60 | 7,77 | 244 | 75.473.500 |
| 20/8/2024 | 7,90 | 7,80 | -0,89% | 7,80 | 7,92 | 7,83 | 7,80 | 7,99 | 9 | 1.096.600 |
| 19/8/2024 | 7,87 | 7,87 | +1,68% | 7,85 | 7,87 | 7,86 | 7,87 | 7,99 | 10 | 2.202.900 |
| 16/8/2024 | 7,72 | 7,74 | +0,26% | 7,63 | 7,80 | 7,73 | 7,62 | 7,74 | 19 | 3.405.400 |
| 15/8/2024 | 7,86 | 7,72 | -1,78% | 7,72 | 7,99 | 7,73 | 7,72 | 7,99 | 22 | 9.743.500 |
| 14/8/2024 | 7,86 | 7,86 | +2,08% | 7,66 | 7,86 | 7,83 | 7,69 | 7,86 | 17 | 7.130.300 |
| 13/8/2024 | 7,91 | 7,70 | -2,04% | 7,70 | 7,91 | 7,72 | 7,70 | 8,00 | 15 | 2.318.400 |
| 12/8/2024 | 8,20 | 7,86 | -1,75% | 7,86 | 8,20 | 7,96 | 7,86 | 8,08 | 26 | 4.779.500 |
| 9/8/2024 | 8,10 | 8,00 | -0,74% | 8,00 | 8,13 | 8,10 | 8,00 | 8,15 | 6 | 567.000 |
| 8/8/2024 | 8,20 | 8,06 | 0,00% | 8,06 | 8,30 | 8,16 | 8,05 | 8,25 | 10 | 1.469.600 |
| 7/8/2024 | 7,85 | 8,06 | +5,22% | 7,85 | 8,10 | 8,00 | 8,06 | 8,14 | 39 | 8.889.500 |
| 6/8/2024 | 7,91 | 7,66 | -3,04% | 7,66 | 8,00 | 7,81 | 7,66 | 7,85 | 45 | 6.487.000 |
| 5/8/2024 | 8,23 | 7,90 | -4,13% | 7,90 | 8,23 | 7,95 | 7,90 | 8,05 | 41 | 13.197.300 |
| 2/8/2024 | 8,24 | 8,24 | -0,24% | 8,21 | 8,24 | 8,22 | 8,15 | 8,24 | 4 | 329.000 |
| 1/8/2024 | 8,20 | 8,26 | +2,86% | 8,12 | 8,40 | 8,20 | 8,14 | 8,29 | 107 | 13.622.000 |
| 31/7/2024 | 8,21 | 8,03 | -1,59% | 8,03 | 8,30 | 8,08 | 8,03 | 8,28 | 15 | 2.909.400 |
| 30/7/2024 | 8,17 | 8,16 | +0,12% | 8,16 | 8,17 | 8,16 | 8,15 | 8,30 | 4 | 1.061.700 |
| 29/7/2024 | 8,28 | 8,15 | -3,32% | 8,15 | 8,44 | 8,17 | 8,11 | 8,44 | 13 | 4.412.500 |
| 26/7/2024 | 8,40 | 8,43 | +2,06% | 8,40 | 8,43 | 8,40 | 8,41 | 8,48 | 16 | 3.276.700 |
| 25/7/2024 | 8,50 | 8,26 | -3,05% | 8,20 | 8,64 | 8,30 | 8,26 | 8,34 | 73 | 30.221.100 |
| 24/7/2024 | 8,65 | 8,52 | -1,73% | 8,52 | 8,65 | 8,60 | 8,52 | 8,60 | 23 | 3.956.500 |
| 23/7/2024 | 8,99 | 8,67 | -1,81% | 8,67 | 8,99 | 8,80 | 8,62 | 8,79 | 19 | 2.464.500 |
| 22/7/2024 | 9,13 | 8,83 | -3,29% | 8,83 | 9,13 | 8,88 | 8,82 | 8,90 | 27 | 8.171.800 |
| 19/7/2024 | 9,09 | 9,13 | +2,35% | 8,95 | 9,13 | 8,98 | 8,92 | 9,25 | 13 | 3.414.700 |
| 18/7/2024 | 9,10 | 8,92 | -2,51% | 8,92 | 9,10 | 9,04 | 8,91 | 9,13 | 16 | 4.340.800 |
| 17/7/2024 | 9,10 | 9,15 | +1,67% | 9,10 | 9,18 | 9,13 | 9,15 | 9,17 | 49 | 9.221.600 |
| 16/7/2024 | 9,10 | 9,00 | -0,66% | 8,95 | 9,19 | 9,03 | 9,00 | 9,06 | 96 | 13.286.700 |
| 15/7/2024 | 9,07 | 9,06 | -0,33% | 9,06 | 9,17 | 9,08 | 9,06 | 9,14 | 35 | 4.360.400 |
| 12/7/2024 | 8,99 | 9,09 | +1,00% | 8,99 | 9,14 | 9,07 | 9,04 | 9,09 | 44 | 5.262.400 |
| 11/7/2024 | 9,33 | 9,00 | -3,23% | 9,00 | 9,33 | 9,12 | 9,00 | 9,03 | 299 | 58.220.300 |
| 10/7/2024 | 9,72 | 9,30 | -7,00% | 9,21 | 9,72 | 9,40 | 9,28 | 9,30 | 307 | 58.900.400 |
| 9/7/2024 | 9,20 | 10,00 | +10,38% | 9,20 | 10,00 | 9,61 | 9,46 | 10,20 | 63 | 8.461.500 |
| 8/7/2024 | 9,24 | 9,06 | -1,95% | 9,06 | 9,26 | 9,14 | 9,06 | 9,36 | 11 | 3.933.600 |
| 5/7/2024 | 9,43 | 9,24 | +0,22% | 9,24 | 9,47 | 9,42 | 9,23 | 9,35 | 12 | 2.543.500 |
| 4/7/2024 | 9,22 | 9,22 | -1,81% | 9,22 | 9,22 | 9,22 | 9,22 | 9,59 | 15 | 3.688.000 |
| 3/7/2024 | 9,38 | 9,39 | +0,43% | 9,38 | 9,40 | 9,39 | 9,39 | 9,40 | 6 | 1.784.200 |
| 2/7/2024 | 9,35 | 9,35 | -2,60% | 9,35 | 9,55 | 9,36 | 9,35 | 9,55 | 13 | 1.873.700 |
| 1/7/2024 | 9,75 | 9,60 | -2,04% | 9,57 | 9,84 | 9,67 | 9,60 | 9,93 | 4 | 483.600 |
| 28/6/2024 | 9,94 | 9,80 | -2,68% | 9,78 | 9,95 | 9,87 | 9,80 | 9,95 | 7 | 1.382.300 |
| 27/6/2024 | 9,38 | 10,07 | +9,10% | 9,38 | 10,07 | 9,65 | 9,23 | 10,07 | 25 | 2.605.900 |
| 26/6/2024 | 9,29 | 9,23 | -0,97% | 9,22 | 9,38 | 9,27 | 9,23 | 9,41 | 23 | 4.174.800 |
| 25/6/2024 | 9,32 | 9,32 | +1,19% | 9,29 | 9,35 | 9,32 | 9,32 | 9,40 | 66 | 7.461.400 |
| 24/6/2024 | 9,20 | 9,21 | +1,10% | 9,20 | 9,21 | 9,20 | 9,11 | 9,21 | 11 | 5.433.600 |
| 21/6/2024 | 9,11 | 9,11 | -1,51% | 9,11 | 9,11 | 9,11 | 9,12 | 9,21 | 5 | 638.200 |
| 20/6/2024 | 9,25 | 9,25 | +2,55% | 9,25 | 9,25 | 9,25 | 8,85 | 9,39 | 5 | 1.202.500 |
| 19/6/2024 | 9,14 | 9,02 | -1,20% | 9,02 | 9,16 | 9,11 | 9,01 | 9,20 | 4 | 364.600 |
| 18/6/2024 | 9,13 | 9,13 | -1,19% | 9,13 | 9,13 | 9,13 | 9,05 | 9,13 | 1 | 91.300 |
| 17/6/2024 | 9,30 | 9,24 | -0,43% | 9,00 | 9,30 | 9,14 | 9,10 | 9,49 | 24 | 13.537.600 |
| 14/6/2024 | 9,40 | 9,28 | -1,28% | 9,28 | 9,40 | 9,35 | 9,26 | 9,54 | 3 | 748.400 |
| 13/6/2024 | 9,51 | 9,40 | -1,98% | 9,40 | 9,51 | 9,41 | 9,34 | 9,42 | 16 | 3.953.200 |
| 12/6/2024 | 9,73 | 9,59 | -0,21% | 9,59 | 9,73 | 9,68 | 9,34 | 9,72 | 3 | 290.500 |
| 11/6/2024 | 9,61 | 9,61 | +0,52% | 9,61 | 9,61 | 9,61 | 9,60 | 9,77 | 1 | 672.700 |
| 10/6/2024 | 9,51 | 9,56 | +0,42% | 9,51 | 9,93 | 9,62 | 9,25 | 9,59 | 16 | 3.463.500 |
| 7/6/2024 | 9,66 | 9,52 | -2,66% | 9,52 | 9,68 | 9,53 | 9,52 | 9,63 | 13 | 4.765.200 |
| 6/6/2024 | 9,78 | 9,78 | 0,00% | 9,78 | 9,78 | 9,78 | 9,61 | 9,89 | 1 | 293.400 |
| 5/6/2024 | 9,70 | 9,78 | +0,10% | 9,70 | 9,80 | 9,72 | 9,66 | 9,79 | 16 | 2.918.000 |
| 4/6/2024 | 9,77 | 9,77 | -1,01% | 9,77 | 9,77 | 9,77 | 9,51 | 9,85 | 2 | 390.800 |
| 3/6/2024 | 9,52 | 9,87 | +3,89% | 9,51 | 9,93 | 9,78 | 9,87 | 9,98 | 21 | 2.641.600 |
| 31/5/2024 | 9,50 | 9,50 | 0,00% | 9,50 | 9,62 | 9,52 | 9,50 | 9,68 | 14 | 3.427.300 |
| 29/5/2024 | 9,56 | 9,50 | -2,56% | 9,47 | 9,56 | 9,51 | 9,50 | 9,68 | 21 | 4.186.200 |
| 28/5/2024 | 9,73 | 9,75 | -3,94% | 9,73 | 9,80 | 9,74 | 9,75 | 9,91 | 13 | 1.558.700 |
| 27/5/2024 | 10,22 | 10,15 | -0,78% | 10,02 | 10,50 | 10,23 | 9,57 | 10,24 | 11 | 1.944.700 |
| 24/5/2024 | 10,24 | 10,23 | +1,49% | 10,23 | 10,24 | 10,23 | 9,55 | 10,23 | 4 | 716.200 |
| 23/5/2024 | 9,94 | 10,08 | -0,79% | 9,61 | 10,08 | 9,82 | 9,54 | 10,16 | 144 | 18.271.700 |
| 22/5/2024 | 10,04 | 10,16 | +0,99% | 10,04 | 10,16 | 10,12 | 9,91 | 10,29 | 5 | 708.800 |
| 21/5/2024 | 10,12 | 10,06 | +0,90% | 10,04 | 10,25 | 10,11 | 9,93 | 10,14 | 22 | 3.135.000 |
| 20/5/2024 | 9,97 | 9,97 | -2,73% | 9,97 | 9,97 | 9,97 | 9,97 | 10,69 | 5 | 1.595.200 |
| 17/5/2024 | 10,34 | 10,25 | -0,87% | 10,25 | 10,34 | 10,25 | 9,56 | 10,69 | 3 | 1.230.900 |
| 16/5/2024 | 10,28 | 10,34 | 0,00% | 10,21 | 10,34 | 10,28 | 10,33 | 10,69 | 11 | 2.572.200 |
| 15/5/2024 | 10,23 | 10,34 | -3,27% | 10,23 | 10,36 | 10,32 | 10,25 | 10,35 | 5 | 1.032.400 |
| 14/5/2024 | 10,34 | 10,69 | +3,48% | 10,29 | 10,69 | 10,39 | 10,01 | 10,69 | 40 | 8.523.800 |
| 13/5/2024 | 10,38 | 10,33 | +1,27% | 10,33 | 10,40 | 10,36 | 10,33 | 10,50 | 38 | 5.287.600 |
| 10/5/2024 | 10,49 | 10,20 | +4,29% | 10,20 | 11,00 | 10,56 | 9,65 | 10,39 | 79 | 10.564.700 |
| 9/5/2024 | 9,78 | 9,78 | -1,61% | 9,78 | 9,78 | 9,78 | 9,50 | 10,49 | 2 | 586.800 |
| 8/5/2024 | 9,55 | 9,94 | +3,97% | 9,51 | 9,95 | 9,76 | 9,69 | 10,40 | 30 | 3.807.000 |
| 7/5/2024 | 9,62 | 9,56 | -3,43% | 9,56 | 9,76 | 9,61 | 9,56 | 9,74 | 21 | 5.097.500 |
| 6/5/2024 | 10,19 | 9,90 | -1,98% | 9,90 | 10,19 | 9,99 | 9,68 | 9,91 | 5 | 899.700 |
| 3/5/2024 | 9,58 | 10,10 | +2,33% | 9,58 | 10,22 | 10,06 | 9,58 | 10,11 | 69 | 7.047.000 |
| 2/5/2024 | 9,99 | 9,87 | +2,49% | 9,87 | 10,00 | 9,97 | 9,80 | 9,99 | 16 | 2.891.700 |
| 30/4/2024 | 9,90 | 9,63 | -2,73% | 9,52 | 9,90 | 9,67 | 9,38 | 9,87 | 5 | 676.900 |
| 29/4/2024 | 9,65 | 9,90 | +4,21% | 9,65 | 9,99 | 9,79 | 8,87 | 9,98 | 45 | 4.602.700 |
| 26/4/2024 | 9,68 | 9,50 | -0,42% | 9,50 | 9,88 | 9,59 | 9,41 | 9,72 | 14 | 1.919.400 |
| 25/4/2024 | 9,47 | 9,54 | -0,52% | 9,47 | 9,54 | 9,51 | 8,86 | 9,69 | 5 | 856.500 |
| 24/4/2024 | 9,45 | 9,59 | +1,48% | 9,45 | 9,70 | 9,59 | 9,20 | 9,69 | 44 | 4.317.000 |
| 23/4/2024 | 9,47 | 9,45 | +2,27% | 9,01 | 9,88 | 9,43 | 8,85 | 9,59 | 33 | 3.679.000 |
| 22/4/2024 | 9,12 | 9,24 | +1,32% | 9,12 | 9,24 | 9,20 | 8,91 | 9,49 | 6 | 6.628.500 |
| 19/4/2024 | 9,00 | 9,12 | +3,64% | 9,00 | 9,12 | 9,06 | 9,11 | 9,39 | 5 | 634.600 |
| 18/4/2024 | 8,80 | 8,80 | -2,87% | 8,80 | 8,93 | 8,80 | 8,80 | 8,90 | 5 | 1.497.300 |
| 17/4/2024 | 9,00 | 9,06 | -1,52% | 8,80 | 9,18 | 8,96 | 8,81 | 9,09 | 30 | 4.125.400 |
| 16/4/2024 | 9,46 | 9,20 | -4,56% | 9,19 | 9,46 | 9,26 | 8,90 | 9,50 | 13 | 5.375.000 |
| 15/4/2024 | 9,64 | 9,64 | 0,00% | 9,64 | 9,64 | 9,64 | 8,69 | 9,91 | 1 | 2.602.800 |
| 12/4/2024 | 9,51 | 9,64 | -2,63% | 9,51 | 9,65 | 9,62 | 9,51 | 9,65 | 4 | 673.600 |
| 11/4/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 9,54 | 9,99 | 1 | 297.000 |
| 10/4/2024 | 9,90 | 9,90 | -0,80% | 9,90 | 9,90 | 9,90 | 9,64 | 10,00 | 3 | 396.000 |
| 9/4/2024 | 9,89 | 9,98 | +2,46% | 9,89 | 9,99 | 9,94 | 9,63 | 9,99 | 5 | 696.000 |
| 8/4/2024 | 9,71 | 9,74 | -2,60% | 9,71 | 9,74 | 9,73 | 9,74 | 9,95 | 6 | 1.265.900 |
| 5/4/2024 | 10,02 | 10,00 | -1,28% | 9,80 | 10,02 | 9,94 | 9,80 | 10,01 | 6 | 596.900 |
| 4/4/2024 | 9,84 | 10,13 | +4,43% | 9,84 | 10,16 | 9,97 | 9,70 | 10,14 | 34 | 5.088.700 |
| 3/4/2024 | 9,62 | 9,70 | +0,83% | 9,62 | 9,77 | 9,71 | 9,41 | 9,71 | 22 | 3.110.000 |
| 2/4/2024 | 9,63 | 9,62 | -0,82% | 9,46 | 9,65 | 9,52 | 9,55 | 9,75 | 104 | 37.900.700 |
| 1/4/2024 | 10,05 | 9,70 | -3,58% | 9,70 | 10,05 | 9,71 | 9,70 | 9,86 | 20 | 11.176.600 |
| 28/3/2024 | 10,05 | 10,06 | -2,80% | 9,92 | 10,20 | 10,01 | 9,93 | 10,30 | 8 | 1.001.100 |
| 27/3/2024 | 9,76 | 10,35 | +3,50% | 9,76 | 10,40 | 10,03 | 9,92 | 10,35 | 23 | 7.629.700 |
| 26/3/2024 | 10,00 | 10,00 | -0,40% | 10,00 | 10,00 | 10,00 | 9,50 | 10,14 | 2 | 200.000 |
| 25/3/2024 | 10,03 | 10,04 | 0,00% | 10,03 | 10,05 | 10,04 | 10,03 | 10,05 | 3 | 1.205.700 |
| 22/3/2024 | 10,04 | 10,04 | -0,99% | 10,04 | 10,04 | 10,04 | 10,04 | 10,40 | 4 | 401.600 |
| 21/3/2024 | 10,14 | 10,14 | 0,00% | 10,14 | 10,14 | 10,14 | 10,02 | 10,14 | 11 | 5.070.000 |
| 20/3/2024 | 10,05 | 10,14 | -1,46% | 10,05 | 10,14 | 10,09 | 10,01 | 10,02 | 5 | 1.514.300 |
| 19/3/2024 | 10,30 | 10,29 | -0,10% | 10,00 | 10,30 | 10,04 | 10,00 | 10,30 | 13 | 6.427.400 |
| 18/3/2024 | 10,30 | 10,30 | -0,10% | 10,30 | 10,30 | 10,30 | 10,01 | 10,49 | 9 | 2.266.000 |
| 15/3/2024 | 10,30 | 10,31 | -1,90% | 10,30 | 10,31 | 10,30 | 10,30 | 10,50 | 4 | 3.811.100 |
| 14/3/2024 | 10,31 | 10,51 | +1,94% | 10,31 | 10,51 | 10,45 | 10,50 | 10,75 | 9 | 1.045.200 |
| 13/3/2024 | 10,12 | 10,31 | +1,88% | 10,12 | 10,31 | 10,21 | 10,13 | 10,51 | 51 | 5.313.000 |
| 12/3/2024 | 10,06 | 10,12 | +0,60% | 9,80 | 10,14 | 9,97 | 9,76 | 10,13 | 23 | 2.295.000 |
| 11/3/2024 | 9,88 | 10,06 | +1,82% | 9,66 | 10,13 | 9,90 | 9,90 | 10,07 | 23 | 2.575.000 |
| 8/3/2024 | 9,96 | 9,88 | -1,20% | 9,76 | 9,96 | 9,79 | 0,00 | 0,00 | 53 | 10.476.500 |
| 7/3/2024 | 10,46 | 10,00 | -3,01% | 10,00 | 10,46 | 10,11 | 10,00 | 10,27 | 15 | 2.123.200 |
| 6/3/2024 | 10,63 | 10,31 | -1,72% | 10,15 | 10,69 | 10,39 | 10,08 | 10,38 | 14 | 2.598.500 |
| 5/3/2024 | 10,79 | 10,49 | -2,78% | 10,45 | 10,79 | 10,55 | 10,25 | 10,49 | 12 | 1.689.500 |
| 4/3/2024 | 10,24 | 10,79 | +5,78% | 10,24 | 10,79 | 10,42 | 10,49 | 10,79 | 37 | 6.253.300 |
| 1/3/2024 | 10,79 | 10,20 | -5,47% | 10,20 | 10,79 | 10,49 | 10,05 | 10,47 | 8 | 1.364.100 |
| 29/2/2024 | 10,36 | 10,79 | +4,55% | 10,25 | 10,79 | 10,38 | 9,40 | 10,80 | 18 | 1.868.900 |
| 28/2/2024 | 10,56 | 10,32 | -3,46% | 10,32 | 10,69 | 10,45 | 9,37 | 10,70 | 5 | 1.045.100 |
| 27/2/2024 | 10,74 | 10,69 | +1,81% | 10,49 | 10,75 | 10,71 | 9,30 | 10,75 | 26 | 2.893.900 |
| 26/2/2024 | 10,29 | 10,50 | +3,24% | 9,82 | 10,50 | 10,06 | 9,26 | 10,79 | 120 | 13.894.300 |
| 23/2/2024 | 10,03 | 10,17 | +0,39% | 10,00 | 10,49 | 10,29 | 0,00 | 0,00 | 14 | 2.469.700 |
| 22/2/2024 | 9,97 | 10,13 | +1,60% | 9,97 | 10,30 | 10,04 | 9,25 | 10,30 | 127 | 12.759.700 |
| 21/2/2024 | 9,81 | 9,97 | +1,73% | 9,53 | 9,97 | 9,84 | 9,50 | 9,99 | 75 | 14.968.300 |
| 20/2/2024 | 9,20 | 9,80 | +2,51% | 9,19 | 9,80 | 9,61 | 9,65 | 9,87 | 13 | 8.363.800 |
| 19/2/2024 | 9,56 | 9,56 | -0,31% | 9,56 | 9,56 | 9,56 | 9,20 | 9,57 | 1 | 286.800 |
| 16/2/2024 | 9,69 | 9,59 | +1,80% | 9,59 | 9,99 | 9,81 | 9,24 | 9,60 | 26 | 5.889.900 |
| 15/2/2024 | 9,50 | 9,42 | -1,67% | 9,39 | 9,80 | 9,62 | 9,24 | 9,43 | 21 | 4.236.300 |
| 14/2/2024 | 8,82 | 9,58 | +7,28% | 8,82 | 9,60 | 9,07 | 9,00 | 9,59 | 23 | 5.170.400 |
| 9/2/2024 | 8,82 | 8,93 | +3,12% | 8,82 | 9,21 | 9,02 | 0,00 | 0,00 | 28 | 4.153.500 |
| 8/2/2024 | 8,40 | 8,66 | +0,58% | 8,35 | 8,82 | 8,57 | 8,41 | 8,66 | 40 | 13.456.500 |
| 7/2/2024 | 8,66 | 8,61 | +2,38% | 8,61 | 8,71 | 8,67 | 8,42 | 8,70 | 10 | 2.428.300 |
| 6/2/2024 | 8,80 | 8,41 | -3,67% | 8,41 | 8,83 | 8,69 | 8,40 | 8,70 | 19 | 4.346.900 |
| 5/2/2024 | 9,39 | 8,73 | -4,38% | 8,73 | 9,39 | 9,05 | 8,73 | 8,83 | 25 | 4.888.800 |
| 2/2/2024 | 9,15 | 9,13 | -0,11% | 9,13 | 9,15 | 9,13 | 8,93 | 9,14 | 2 | 274.100 |
| 1/2/2024 | 9,30 | 9,14 | -2,35% | 8,91 | 9,30 | 9,09 | 8,97 | 9,18 | 14 | 1.727.600 |
| 31/1/2024 | 8,96 | 9,36 | +5,41% | 8,90 | 9,40 | 9,27 | 9,15 | 9,37 | 21 | 3.709.000 |
| 30/1/2024 | 9,11 | 8,88 | -3,69% | 8,88 | 9,28 | 9,00 | 8,87 | 9,19 | 10 | 1.170.800 |
| 29/1/2024 | 9,22 | 9,22 | -2,95% | 9,08 | 9,34 | 9,18 | 9,09 | 9,36 | 21 | 2.662.900 |
| 26/1/2024 | 9,50 | 9,50 | -0,42% | 9,50 | 9,50 | 9,50 | 9,16 | 9,46 | 1 | 95.000 |
| 25/1/2024 | 9,10 | 9,54 | +2,58% | 9,10 | 9,54 | 9,33 | 9,28 | 9,65 | 14 | 1.867.500 |
| 24/1/2024 | 9,10 | 9,30 | +2,20% | 8,95 | 9,35 | 9,23 | 9,25 | 9,31 | 32 | 8.314.300 |
| 23/1/2024 | 8,95 | 9,10 | +1,56% | 8,95 | 9,25 | 9,09 | 9,01 | 9,14 | 23 | 5.095.700 |
| 22/1/2024 | 9,02 | 8,96 | -1,32% | 8,89 | 9,02 | 8,96 | 8,86 | 8,97 | 17 | 5.469.800 |
| 19/1/2024 | 8,93 | 9,08 | +2,48% | 8,93 | 9,08 | 8,98 | 9,07 | 9,26 | 5 | 449.300 |
| 18/1/2024 | 9,18 | 8,86 | -5,04% | 8,86 | 9,19 | 9,05 | 8,86 | 9,07 | 29 | 8.332.200 |
| 17/1/2024 | 9,34 | 9,33 | -0,21% | 9,11 | 9,35 | 9,23 | 9,32 | 9,38 | 14 | 1.570.700 |
| 16/1/2024 | 9,43 | 9,35 | -3,71% | 9,33 | 9,43 | 9,36 | 9,35 | 9,49 | 7 | 1.592.400 |
| 15/1/2024 | 9,71 | 9,71 | -0,51% | 9,71 | 9,71 | 9,71 | 9,50 | 9,74 | 2 | 194.200 |
| 12/1/2024 | 9,76 | 9,76 | 0,00% | 9,55 | 9,87 | 9,67 | 9,56 | 9,77 | 11 | 1.257.500 |
| 11/1/2024 | 9,74 | 9,76 | +2,20% | 9,56 | 9,92 | 9,76 | 9,61 | 9,76 | 25 | 3.906.700 |
| 10/1/2024 | 10,22 | 9,55 | -4,60% | 9,55 | 10,23 | 9,67 | 9,54 | 9,64 | 48 | 8.517.100 |
| 9/1/2024 | 10,13 | 10,01 | -1,57% | 10,00 | 10,24 | 10,10 | 10,00 | 10,23 | 10 | 3.638.700 |
| 8/1/2024 | 9,88 | 10,17 | +2,94% | 9,80 | 10,18 | 9,92 | 9,96 | 10,18 | 47 | 7.344.900 |
| 5/1/2024 | 9,87 | 9,88 | -0,10% | 9,77 | 9,95 | 9,84 | 9,73 | 9,89 | 10 | 1.280.400 |
| 4/1/2024 | 9,80 | 9,89 | +0,51% | 9,71 | 9,90 | 9,81 | 9,80 | 9,90 | 9 | 1.374.300 |
| 3/1/2024 | 9,72 | 9,84 | -1,60% | 9,72 | 9,92 | 9,81 | 9,72 | 10,00 | 10 | 1.177.800 |
| 2/1/2024 | 10,11 | 10,00 | -4,12% | 9,99 | 10,30 | 10,04 | 9,72 | 10,56 | 20 | 2.912.000 |
| 28/12/2023 | 10,20 | 10,43 | -0,48% | 10,20 | 10,49 | 10,38 | 9,62 | 10,44 | 9 | 1.142.000 |
| 27/12/2023 | 9,98 | 10,48 | +6,29% | 9,96 | 10,59 | 10,37 | 9,99 | 10,50 | 39 | 7.574.700 |
| 26/12/2023 | 9,72 | 9,86 | +1,13% | 9,48 | 9,94 | 9,80 | 9,71 | 9,98 | 43 | 8.529.500 |
| 22/12/2023 | 9,42 | 9,75 | +3,50% | 9,22 | 9,77 | 9,38 | 9,32 | 9,79 | 60 | 9.013.100 |
| 21/12/2023 | 9,56 | 9,42 | -1,36% | 9,26 | 9,56 | 9,39 | 9,41 | 9,75 | 60 | 10.705.600 |
| 20/12/2023 | 9,68 | 9,55 | -2,65% | 9,44 | 9,68 | 9,57 | 9,41 | 9,67 | 21 | 2.393.800 |
| 19/12/2023 | 9,80 | 9,81 | +2,19% | 9,75 | 9,99 | 9,86 | 9,80 | 9,84 | 16 | 2.072.100 |
| 18/12/2023 | 9,49 | 9,60 | +1,59% | 9,39 | 9,83 | 9,53 | 9,60 | 9,80 | 51 | 10.586.300 |
| 15/12/2023 | 9,40 | 9,45 | -0,74% | 9,40 | 9,46 | 9,44 | 9,28 | 9,46 | 4 | 472.200 |
| 14/12/2023 | 9,70 | 9,52 | +2,15% | 9,42 | 9,90 | 9,58 | 9,52 | 9,55 | 40 | 4.698.000 |
| 13/12/2023 | 9,53 | 9,32 | -2,31% | 9,32 | 9,55 | 9,42 | 9,32 | 9,50 | 21 | 3.392.800 |
| 12/12/2023 | 8,86 | 9,54 | +7,67% | 8,86 | 9,66 | 9,06 | 9,07 | 9,55 | 155 | 23.837.100 |
| 11/12/2023 | 9,50 | 8,86 | -7,32% | 8,86 | 9,50 | 9,15 | 8,80 | 9,55 | 7 | 732.200 |
| 8/12/2023 | 9,56 | 9,56 | -1,24% | 9,56 | 9,56 | 9,56 | 9,00 | 9,65 | 3 | 286.800 |
| 7/12/2023 | 9,65 | 9,68 | -0,10% | 9,65 | 9,69 | 9,68 | 8,50 | 9,68 | 5 | 774.400 |
| 6/12/2023 | 9,75 | 9,69 | -0,62% | 9,63 | 9,75 | 9,73 | 9,56 | 9,70 | 8 | 1.557.400 |
| 5/12/2023 | 9,35 | 9,75 | +5,41% | 9,13 | 9,99 | 9,62 | 8,50 | 9,75 | 64 | 6.638.700 |
| 4/12/2023 | 9,85 | 9,25 | -6,09% | 9,25 | 9,85 | 9,40 | 9,24 | 9,73 | 6 | 658.000 |
| 1/12/2023 | 9,83 | 9,85 | +0,20% | 9,68 | 10,00 | 9,83 | 8,50 | 9,95 | 26 | 3.738.700 |
| 30/11/2023 | 9,60 | 9,83 | +3,36% | 9,60 | 9,97 | 9,83 | 9,51 | 9,96 | 8 | 1.279.100 |
| 29/11/2023 | 9,53 | 9,51 | -0,42% | 9,51 | 9,56 | 9,52 | 9,01 | 9,93 | 26 | 2.475.700 |
| 28/11/2023 | 9,70 | 9,55 | -1,55% | 9,55 | 9,70 | 9,63 | 9,47 | 9,65 | 6 | 1.444.900 |
| 27/11/2023 | 9,90 | 9,70 | -2,02% | 9,70 | 9,90 | 9,76 | 9,50 | 9,70 | 3 | 293.000 |
| 24/11/2023 | 9,54 | 9,90 | -1,59% | 9,22 | 10,02 | 9,66 | 9,51 | 9,98 | 38 | 5.316.200 |
| 23/11/2023 | 10,09 | 10,06 | -0,40% | 10,06 | 10,09 | 10,07 | 9,11 | 10,07 | 2 | 201.500 |
| 22/11/2023 | 9,93 | 10,10 | +1,71% | 9,92 | 10,10 | 9,95 | 8,04 | 10,20 | 6 | 1.891.600 |
| 21/11/2023 | 9,68 | 9,93 | +1,74% | 9,40 | 9,93 | 9,65 | 9,72 | 9,94 | 19 | 2.799.900 |
| 20/11/2023 | 9,93 | 9,76 | -0,91% | 9,75 | 9,95 | 9,87 | 9,75 | 9,92 | 8 | 888.800 |
| 17/11/2023 | 10,01 | 9,85 | -0,81% | 9,85 | 10,01 | 9,94 | 9,83 | 9,91 | 6 | 696.300 |
| 16/11/2023 | 9,75 | 9,93 | +2,48% | 9,75 | 9,99 | 9,82 | 9,77 | 9,98 | 21 | 3.538.000 |
| 14/11/2023 | 9,50 | 9,69 | +4,08% | 9,49 | 9,77 | 9,60 | 8,04 | 9,70 | 62 | 9.316.800 |
| 13/11/2023 | 9,33 | 9,31 | -0,32% | 9,31 | 9,33 | 9,32 | 8,04 | 9,45 | 19 | 2.050.700 |
| 10/11/2023 | 9,40 | 9,34 | 0,00% | 9,27 | 9,59 | 9,34 | 8,02 | 9,55 | 13 | 1.868.100 |
| 9/11/2023 | 8,92 | 9,34 | +3,20% | 8,92 | 9,43 | 9,23 | 8,72 | 9,35 | 18 | 2.862.900 |
| 8/11/2023 | 9,60 | 9,05 | -3,52% | 8,98 | 9,85 | 9,60 | 8,02 | 9,21 | 34 | 10.178.700 |
| 7/11/2023 | 9,03 | 9,38 | +3,76% | 9,03 | 9,39 | 9,27 | 8,93 | 9,39 | 32 | 5.099.100 |
| 6/11/2023 | 9,04 | 9,04 | +0,78% | 9,03 | 9,05 | 9,04 | 8,02 | 9,05 | 9 | 1.085.200 |
| 3/11/2023 | 8,89 | 8,97 | +4,30% | 8,89 | 9,15 | 8,97 | 8,02 | 9,05 | 35 | 4.935.700 |
| 1/11/2023 | 8,40 | 8,60 | +2,99% | 8,27 | 8,60 | 8,42 | 8,02 | 9,00 | 14 | 2.190.000 |
| 31/10/2023 | 8,30 | 8,35 | +4,38% | 8,24 | 8,35 | 8,31 | 8,01 | 8,60 | 22 | 5.152.200 |
| 30/10/2023 | 7,96 | 8,00 | +0,50% | 7,88 | 8,39 | 8,08 | 7,86 | 8,20 | 13 | 1.374.500 |
| 27/10/2023 | 8,22 | 7,96 | +0,38% | 7,96 | 8,31 | 8,05 | 7,52 | 8,00 | 43 | 6.039.800 |
| 26/10/2023 | 7,92 | 7,93 | +0,13% | 7,92 | 7,93 | 7,92 | 7,89 | 8,24 | 14 | 2.061.600 |
| 25/10/2023 | 8,04 | 7,92 | -1,98% | 7,92 | 8,07 | 7,96 | 7,50 | 8,06 | 7 | 716.800 |
| 24/10/2023 | 7,70 | 8,08 | +4,94% | 7,65 | 8,20 | 7,85 | 7,99 | 8,09 | 25 | 3.140.400 |
| 23/10/2023 | 7,60 | 7,70 | +1,32% | 7,60 | 7,70 | 7,68 | 7,20 | 7,80 | 5 | 1.614.500 |
| 20/10/2023 | 7,49 | 7,60 | +1,33% | 7,49 | 7,60 | 7,58 | 7,45 | 7,79 | 20 | 9.106.200 |
| 19/10/2023 | 7,37 | 7,50 | +1,76% | 7,37 | 7,50 | 7,49 | 7,38 | 7,59 | 38 | 18.671.100 |
| 18/10/2023 | 7,42 | 7,37 | -2,90% | 7,27 | 7,59 | 7,36 | 7,10 | 7,59 | 71 | 9.127.500 |
| 17/10/2023 | 7,50 | 7,59 | -0,39% | 7,50 | 7,59 | 7,55 | 7,45 | 7,60 | 3 | 377.700 |
| 16/10/2023 | 7,51 | 7,62 | +1,46% | 7,51 | 7,63 | 7,60 | 7,41 | 7,79 | 6 | 532.400 |
| 13/10/2023 | 7,99 | 7,51 | -5,42% | 7,51 | 7,99 | 7,57 | 7,51 | 7,83 | 14 | 2.576.600 |
| 11/10/2023 | 7,92 | 7,94 | +0,51% | 7,92 | 8,00 | 7,95 | 7,53 | 7,95 | 9 | 1.590.000 |
| 10/10/2023 | 7,91 | 7,90 | -0,13% | 7,90 | 7,92 | 7,90 | 7,75 | 7,91 | 9 | 1.581.900 |
| 9/10/2023 | 7,95 | 7,91 | -3,54% | 7,86 | 7,97 | 7,91 | 7,90 | 8,00 | 13 | 1.345.900 |
| 6/10/2023 | 8,20 | 8,20 | -0,61% | 8,20 | 8,20 | 8,20 | 8,20 | 8,25 | 3 | 492.000 |
| 5/10/2023 | 8,21 | 8,25 | +3,25% | 8,21 | 8,25 | 8,24 | 7,90 | 8,52 | 14 | 1.567.100 |
| 4/10/2023 | 8,10 | 7,99 | -1,36% | 7,99 | 8,11 | 8,06 | 7,95 | 8,00 | 8 | 967.900 |
| 3/10/2023 | 8,10 | 8,10 | +1,25% | 8,10 | 8,10 | 8,10 | 7,99 | 8,10 | 3 | 243.000 |
| 2/10/2023 | 8,52 | 8,00 | -5,99% | 8,00 | 8,52 | 8,17 | 7,98 | 8,00 | 55 | 7.680.000 |
| 29/9/2023 | 8,50 | 8,51 | +0,24% | 8,50 | 8,60 | 8,55 | 8,51 | 8,52 | 6 | 598.900 |
| 28/9/2023 | 8,49 | 8,49 | +1,19% | 8,48 | 8,49 | 8,48 | 8,39 | 8,80 | 4 | 509.300 |
| 26/9/2023 | 8,43 | 8,39 | -0,59% | 8,39 | 8,43 | 8,41 | 8,26 | 8,40 | 2 | 168.200 |
| 25/9/2023 | 8,43 | 8,44 | +0,36% | 8,43 | 8,44 | 8,43 | 8,43 | 8,62 | 3 | 337.500 |
| 22/9/2023 | 8,42 | 8,41 | -1,06% | 8,41 | 8,42 | 8,41 | 8,35 | 8,69 | 3 | 336.500 |
| 21/9/2023 | 8,50 | 8,50 | -0,12% | 8,50 | 8,50 | 8,50 | 8,35 | 8,85 | 4 | 680.000 |
| 20/9/2023 | 8,56 | 8,51 | -0,58% | 8,51 | 8,72 | 8,54 | 8,50 | 8,72 | 4 | 598.300 |
| 19/9/2023 | 8,54 | 8,56 | +0,35% | 8,54 | 8,75 | 8,65 | 8,54 | 8,74 | 5 | 519.100 |
| 18/9/2023 | 8,70 | 8,53 | -3,07% | 8,52 | 8,70 | 8,54 | 8,52 | 8,91 | 4 | 598.400 |
| 15/9/2023 | 8,92 | 8,80 | -1,35% | 8,80 | 8,92 | 8,87 | 8,80 | 8,89 | 8 | 1.153.300 |
| 14/9/2023 | 8,92 | 8,92 | 0,00% | 8,92 | 8,92 | 8,92 | 8,90 | 9,67 | 2 | 267.600 |
| 13/9/2023 | 8,93 | 8,92 | +0,45% | 8,92 | 8,93 | 8,92 | 8,88 | 9,69 | 3 | 446.100 |
| 12/9/2023 | 8,85 | 8,88 | -1,88% | 8,85 | 8,88 | 8,87 | 8,88 | 9,18 | 7 | 798.900 |
| 11/9/2023 | 9,15 | 9,05 | -0,11% | 9,05 | 9,15 | 9,09 | 8,76 | 9,06 | 12 | 3.275.400 |
| 8/9/2023 | 9,06 | 9,06 | -5,63% | 9,06 | 9,06 | 9,06 | 9,04 | 9,65 | 4 | 815.800 |
| 6/9/2023 | 9,68 | 9,60 | +2,78% | 9,45 | 9,68 | 9,62 | 9,33 | 9,65 | 13 | 2.599.100 |
| 5/9/2023 | 9,34 | 9,34 | 0,00% | 9,34 | 9,34 | 9,34 | 9,22 | 9,99 | 1 | 653.800 |
| 4/9/2023 | 9,60 | 9,34 | -3,11% | 9,28 | 9,60 | 9,38 | 9,28 | 9,60 | 16 | 3.754.600 |
| 1/9/2023 | 9,01 | 9,64 | +5,93% | 9,01 | 9,64 | 9,33 | 9,33 | 9,65 | 28 | 5.505.500 |
| 31/8/2023 | 9,45 | 9,10 | -5,01% | 9,10 | 9,45 | 9,10 | 9,01 | 9,10 | 5 | 8.562.900 |
| 30/8/2023 | 9,65 | 9,58 | 0,00% | 9,45 | 9,65 | 9,52 | 9,31 | 9,59 | 11 | 1.999.500 |
| 29/8/2023 | 9,71 | 9,58 | -2,24% | 9,53 | 9,71 | 9,55 | 9,55 | 9,74 | 20 | 4.204.200 |
| 28/8/2023 | 10,01 | 9,80 | -2,10% | 9,80 | 10,01 | 9,84 | 9,71 | 10,16 | 7 | 1.181.000 |
| 25/8/2023 | 10,00 | 10,01 | +0,20% | 10,00 | 10,15 | 10,01 | 9,92 | 10,14 | 29 | 5.610.700 |
| 24/8/2023 | 10,00 | 9,99 | +0,81% | 9,93 | 10,14 | 10,05 | 9,89 | 10,10 | 31 | 5.432.100 |
| 23/8/2023 | 10,00 | 9,91 | -0,70% | 9,91 | 10,41 | 10,13 | 9,91 | 10,26 | 112 | 15.803.700 |
| 22/8/2023 | 9,95 | 9,98 | +0,30% | 9,72 | 10,12 | 9,94 | 9,72 | 9,99 | 23 | 5.172.800 |
| 21/8/2023 | 9,58 | 9,95 | +6,19% | 9,18 | 9,95 | 9,86 | 9,31 | 9,95 | 44 | 15.783.900 |
| 18/8/2023 | 9,65 | 9,37 | -2,90% | 9,37 | 9,97 | 9,50 | 9,37 | 9,75 | 26 | 6.461.900 |
| 17/8/2023 | 9,81 | 9,65 | -1,03% | 9,65 | 9,89 | 9,71 | 9,65 | 10,28 | 14 | 1.652.000 |
| 16/8/2023 | 9,90 | 9,75 | -3,66% | 9,75 | 10,19 | 9,90 | 9,75 | 10,15 | 22 | 4.160.900 |
| 15/8/2023 | 10,04 | 10,12 | +1,10% | 9,90 | 10,19 | 10,03 | 9,79 | 10,13 | 23 | 3.915.300 |
| 14/8/2023 | 10,29 | 10,01 | -2,72% | 9,95 | 10,29 | 10,05 | 10,01 | 10,30 | 24 | 6.735.900 |
| 11/8/2023 | 10,19 | 10,29 | +0,98% | 10,19 | 10,38 | 10,26 | 10,21 | 10,30 | 29 | 9.646.900 |
| 10/8/2023 | 10,29 | 10,19 | +1,39% | 10,19 | 10,29 | 10,26 | 9,79 | 10,20 | 3 | 1.436.600 |
| 9/8/2023 | 10,29 | 10,05 | -2,33% | 10,05 | 10,29 | 10,08 | 9,99 | 10,17 | 6 | 1.109.100 |
| 8/8/2023 | 10,29 | 10,29 | 0,00% | 10,29 | 10,29 | 10,29 | 9,79 | 10,37 | 2 | 308.700 |
| 7/8/2023 | 10,26 | 10,29 | +0,29% | 10,26 | 10,30 | 10,27 | 9,86 | 10,30 | 6 | 1.437.900 |
| 4/8/2023 | 10,10 | 10,26 | +3,53% | 9,84 | 10,69 | 10,03 | 10,20 | 10,37 | 42 | 12.245.300 |
| 3/8/2023 | 10,54 | 9,91 | -5,98% | 9,91 | 10,60 | 10,37 | 9,90 | 10,48 | 35 | 7.986.400 |
| 2/8/2023 | 10,56 | 10,54 | +0,38% | 10,36 | 10,56 | 10,52 | 10,40 | 10,55 | 10 | 2.632.300 |
| 1/8/2023 | 10,56 | 10,50 | -0,10% | 10,06 | 10,56 | 10,44 | 10,10 | 10,50 | 25 | 4.177.600 |
| 31/7/2023 | 10,36 | 10,51 | +1,55% | 10,36 | 11,35 | 10,72 | 10,51 | 11,32 | 37 | 7.506.300 |
| 28/7/2023 | 10,21 | 10,35 | +1,37% | 10,21 | 10,50 | 10,33 | 10,35 | 10,60 | 7 | 930.400 |
| 27/7/2023 | 10,34 | 10,21 | -1,35% | 10,20 | 10,35 | 10,34 | 10,20 | 10,60 | 9 | 6.930.000 |
| 26/7/2023 | 10,25 | 10,35 | +0,98% | 10,16 | 10,37 | 10,31 | 10,07 | 10,36 | 10 | 1.031.200 |
| 25/7/2023 | 10,20 | 10,25 | +2,50% | 9,99 | 10,29 | 10,18 | 9,90 | 10,39 | 15 | 2.341.500 |
| 24/7/2023 | 9,90 | 10,00 | +0,70% | 9,81 | 10,19 | 10,00 | 9,93 | 10,00 | 24 | 17.609.600 |
| 21/7/2023 | 9,81 | 9,93 | +1,12% | 9,81 | 10,08 | 9,91 | 9,82 | 10,07 | 12 | 1.685.800 |
| 20/7/2023 | 9,84 | 9,82 | +0,20% | 9,50 | 9,85 | 9,67 | 9,65 | 9,89 | 30 | 5.901.200 |
| 19/7/2023 | 10,34 | 9,80 | -5,22% | 9,80 | 10,46 | 10,05 | 9,76 | 10,14 | 28 | 4.121.000 |
| 18/7/2023 | 10,00 | 10,34 | +3,40% | 9,95 | 10,78 | 10,30 | 10,34 | 10,46 | 26 | 3.915.100 |
| 17/7/2023 | 9,67 | 10,00 | +1,83% | 9,67 | 10,09 | 9,97 | 9,99 | 10,10 | 9 | 2.093.700 |
| 14/7/2023 | 9,81 | 9,82 | +0,10% | 9,68 | 9,82 | 9,80 | 9,81 | 9,94 | 8 | 1.666.600 |
| 13/7/2023 | 9,51 | 9,81 | +0,20% | 9,51 | 9,94 | 9,78 | 9,80 | 10,00 | 17 | 2.839.000 |
| 12/7/2023 | 10,06 | 9,79 | -2,59% | 9,79 | 10,15 | 9,90 | 9,78 | 10,09 | 20 | 3.368.900 |
| 11/7/2023 | 9,93 | 10,05 | 0,00% | 9,82 | 10,21 | 9,97 | 10,04 | 10,15 | 23 | 3.690.900 |
| 10/7/2023 | 10,10 | 10,05 | +0,10% | 9,97 | 10,46 | 10,15 | 10,04 | 10,19 | 30 | 4.063.200 |
| 7/7/2023 | 10,15 | 10,04 | -0,99% | 10,00 | 10,30 | 10,07 | 10,03 | 10,48 | 6 | 1.309.200 |
| 6/7/2023 | 10,27 | 10,14 | -3,15% | 9,87 | 10,49 | 10,19 | 10,05 | 10,15 | 48 | 7.237.000 |
| 5/7/2023 | 10,45 | 10,47 | +0,58% | 10,41 | 10,50 | 10,48 | 10,41 | 10,48 | 21 | 7.129.100 |
| 4/7/2023 | 10,49 | 10,41 | 0,00% | 10,41 | 10,60 | 10,49 | 10,41 | 10,46 | 13 | 1.364.500 |
| 3/7/2023 | 10,50 | 10,41 | -0,86% | 10,40 | 10,51 | 10,46 | 10,30 | 10,41 | 18 | 3.976.400 |
| 30/6/2023 | 10,42 | 10,50 | +1,74% | 10,42 | 10,60 | 10,49 | 10,50 | 10,59 | 16 | 2.413.800 |
| 29/6/2023 | 10,30 | 10,32 | -1,15% | 10,30 | 10,40 | 10,33 | 10,31 | 10,42 | 10 | 1.033.300 |
| 28/6/2023 | 10,44 | 10,44 | +0,29% | 10,32 | 10,51 | 10,42 | 10,33 | 10,44 | 39 | 8.445.500 |
| 27/6/2023 | 10,93 | 10,41 | -4,76% | 10,30 | 10,93 | 10,51 | 10,30 | 10,49 | 31 | 5.889.900 |
| 26/6/2023 | 11,11 | 10,93 | -1,62% | 10,93 | 11,18 | 10,94 | 10,93 | 11,02 | 21 | 7.445.000 |
| 23/6/2023 | 11,26 | 11,11 | -1,16% | 10,99 | 11,51 | 11,12 | 11,11 | 11,30 | 28 | 5.119.200 |
| 22/6/2023 | 11,41 | 11,24 | -1,58% | 10,90 | 11,42 | 11,10 | 11,01 | 11,24 | 22 | 7.105.100 |
| 21/6/2023 | 11,29 | 11,42 | +1,06% | 10,92 | 11,43 | 11,28 | 11,17 | 11,42 | 47 | 8.238.400 |
| 20/6/2023 | 11,03 | 11,30 | -0,18% | 11,03 | 11,30 | 11,23 | 11,10 | 11,30 | 15 | 2.021.400 |
| 19/6/2023 | 11,29 | 11,32 | +1,43% | 11,27 | 11,77 | 11,47 | 11,31 | 11,44 | 21 | 2.753.000 |
| 16/6/2023 | 11,58 | 11,16 | -3,63% | 11,16 | 11,75 | 11,48 | 11,15 | 11,75 | 14 | 2.296.800 |
| 15/6/2023 | 11,10 | 11,58 | +2,03% | 11,10 | 11,62 | 11,49 | 11,58 | 11,60 | 56 | 10.114.300 |
| 14/6/2023 | 10,81 | 11,35 | +5,00% | 10,81 | 11,37 | 11,17 | 11,25 | 11,36 | 37 | 4.582.800 |
| 13/6/2023 | 11,15 | 10,81 | -5,26% | 10,81 | 11,15 | 11,03 | 10,70 | 10,94 | 44 | 10.262.500 |
| 12/6/2023 | 11,22 | 11,41 | +1,69% | 11,17 | 11,43 | 11,27 | 11,25 | 11,41 | 42 | 12.292.300 |
| 9/6/2023 | 11,35 | 11,22 | +0,72% | 11,07 | 11,48 | 11,23 | 11,21 | 11,45 | 82 | 17.528.000 |
| 7/6/2023 | 11,09 | 11,14 | +1,18% | 11,08 | 11,27 | 11,17 | 11,03 | 11,15 | 61 | 13.070.600 |
| 6/6/2023 | 10,99 | 11,01 | +0,27% | 10,98 | 11,36 | 11,14 | 11,00 | 11,10 | 113 | 28.856.300 |
| 5/6/2023 | 10,89 | 10,98 | +0,92% | 10,89 | 11,14 | 10,96 | 10,88 | 11,23 | 15 | 2.631.300 |
| 2/6/2023 | 10,92 | 10,88 | -0,55% | 10,81 | 11,49 | 11,02 | 10,80 | 11,02 | 30 | 4.740.700 |
| 1/6/2023 | 10,52 | 10,94 | +3,99% | 10,52 | 10,95 | 10,82 | 10,55 | 10,94 | 22 | 3.787.800 |
| 31/5/2023 | 10,70 | 10,52 | -1,59% | 10,52 | 11,17 | 10,72 | 10,52 | 10,85 | 121 | 30.471.000 |
| 30/5/2023 | 10,89 | 10,69 | -1,84% | 10,62 | 11,00 | 10,69 | 10,68 | 10,70 | 49 | 15.727.700 |
| 29/5/2023 | 10,60 | 10,89 | +1,97% | 10,59 | 10,99 | 10,82 | 10,88 | 11,10 | 21 | 5.194.300 |
| 26/5/2023 | 10,90 | 10,68 | -2,02% | 10,68 | 11,05 | 10,81 | 10,67 | 10,80 | 16 | 3.676.100 |
| 25/5/2023 | 10,73 | 10,90 | -0,46% | 10,73 | 10,99 | 10,83 | 10,78 | 11,05 | 25 | 5.308.600 |
| 24/5/2023 | 10,66 | 10,95 | +2,72% | 10,38 | 11,16 | 10,80 | 10,90 | 10,95 | 84 | 28.424.900 |
| 23/5/2023 | 10,35 | 10,66 | +4,20% | 10,28 | 11,88 | 11,20 | 10,66 | 10,85 | 349 | 118.835.200 |
| 22/5/2023 | 10,11 | 10,23 | +13,67% | 9,72 | 10,59 | 10,19 | 10,23 | 10,45 | 172 | 59.409.600 |
| 19/5/2023 | 9,13 | 9,00 | -1,64% | 9,00 | 9,13 | 9,00 | 8,94 | 9,13 | 7 | 1.441.500 |
| 18/5/2023 | 8,87 | 9,15 | +5,17% | 8,78 | 9,15 | 8,94 | 8,80 | 9,14 | 32 | 4.201.900 |
| 17/5/2023 | 8,90 | 8,70 | -2,79% | 8,70 | 9,06 | 8,77 | 8,70 | 9,00 | 22 | 4.828.400 |
| 16/5/2023 | 9,13 | 8,95 | -2,08% | 8,92 | 9,13 | 9,03 | 8,94 | 9,45 | 6 | 542.200 |
| 15/5/2023 | 9,14 | 9,14 | -2,04% | 9,14 | 9,30 | 9,22 | 9,14 | 9,29 | 9 | 922.000 |
| 12/5/2023 | 9,34 | 9,33 | 0,00% | 9,33 | 9,34 | 9,33 | 9,14 | 9,50 | 5 | 1.773.400 |
| 11/5/2023 | 9,39 | 9,33 | -1,79% | 9,25 | 9,48 | 9,38 | 9,29 | 9,44 | 9 | 1.125.700 |
| 10/5/2023 | 9,44 | 9,50 | +0,11% | 9,32 | 9,60 | 9,42 | 9,33 | 9,59 | 11 | 1.508.400 |
| 9/5/2023 | 9,30 | 9,49 | +0,21% | 9,29 | 9,78 | 9,49 | 9,35 | 9,49 | 88 | 15.855.400 |
| 8/5/2023 | 8,79 | 9,47 | +7,98% | 8,79 | 9,60 | 9,10 | 9,46 | 9,49 | 59 | 11.475.300 |
| 5/5/2023 | 8,43 | 8,77 | +4,03% | 8,38 | 9,09 | 8,63 | 8,34 | 8,78 | 96 | 24.011.300 |
| 4/5/2023 | 8,32 | 8,43 | +1,57% | 8,32 | 8,44 | 8,38 | 8,38 | 8,44 | 10 | 1.173.200 |
| 3/5/2023 | 8,31 | 8,30 | -0,12% | 8,30 | 8,31 | 8,30 | 8,29 | 8,30 | 3 | 332.100 |
| 2/5/2023 | 8,37 | 8,31 | -0,24% | 8,31 | 8,39 | 8,35 | 8,20 | 8,37 | 7 | 1.587.900 |
| 28/4/2023 | 8,20 | 8,33 | +1,09% | 8,15 | 8,59 | 8,36 | 8,29 | 8,46 | 81 | 7.779.900 |
| 27/4/2023 | 8,31 | 8,24 | -0,96% | 8,24 | 8,31 | 8,27 | 8,22 | 8,26 | 6 | 827.500 |
| 26/4/2023 | 8,33 | 8,32 | -0,95% | 8,21 | 8,38 | 8,30 | 8,25 | 8,35 | 74 | 7.474.000 |
| 25/4/2023 | 8,30 | 8,40 | -0,83% | 8,29 | 8,59 | 8,41 | 8,38 | 8,42 | 87 | 7.492.700 |
| 24/4/2023 | 8,45 | 8,47 | +2,67% | 8,30 | 8,59 | 8,42 | 8,29 | 8,48 | 98 | 9.264.800 |
| 20/4/2023 | 8,19 | 8,25 | +0,86% | 8,19 | 8,26 | 8,24 | 8,17 | 8,26 | 19 | 5.031.800 |
| 19/4/2023 | 8,12 | 8,18 | +0,12% | 8,02 | 8,24 | 8,14 | 8,06 | 8,18 | 88 | 9.934.700 |
| 18/4/2023 | 8,30 | 8,17 | -1,57% | 8,12 | 8,36 | 8,25 | 8,17 | 8,28 | 62 | 12.460.500 |
| 17/4/2023 | 8,28 | 8,30 | +0,36% | 8,28 | 8,34 | 8,30 | 8,28 | 8,35 | 14 | 4.400.200 |
| 14/4/2023 | 8,72 | 8,27 | -3,27% | 8,24 | 8,72 | 8,40 | 8,21 | 8,43 | 85 | 9.331.200 |
| 13/4/2023 | 8,59 | 8,55 | -0,58% | 8,50 | 8,77 | 8,57 | 8,55 | 8,63 | 55 | 15.699.000 |
| 12/4/2023 | 8,44 | 8,60 | +3,37% | 8,29 | 8,60 | 8,49 | 8,60 | 8,63 | 21 | 4.248.200 |
| 11/4/2023 | 8,09 | 8,32 | +2,72% | 8,09 | 8,48 | 8,22 | 8,25 | 8,37 | 81 | 16.210.700 |
| 10/4/2023 | 7,91 | 8,10 | +1,50% | 7,91 | 8,15 | 8,05 | 8,05 | 8,15 | 44 | 7.576.300 |
| 6/4/2023 | 8,13 | 7,98 | +2,31% | 7,86 | 8,13 | 7,97 | 7,83 | 7,99 | 54 | 17.856.600 |
| 5/4/2023 | 8,51 | 7,80 | -9,09% | 7,80 | 8,51 | 7,99 | 7,80 | 8,10 | 538 | 141.985.300 |
| 4/4/2023 | 8,52 | 8,58 | +0,70% | 8,52 | 8,59 | 8,56 | 8,53 | 8,59 | 8 | 856.600 |
| 3/4/2023 | 8,60 | 8,52 | -2,74% | 8,28 | 8,60 | 8,45 | 8,52 | 8,58 | 35 | 6.680.600 |
| 31/3/2023 | 8,66 | 8,76 | +1,74% | 8,60 | 8,76 | 8,66 | 8,60 | 8,77 | 13 | 2.511.900 |
| 30/3/2023 | 8,80 | 8,61 | +0,35% | 8,61 | 8,80 | 8,69 | 8,57 | 8,74 | 15 | 7.300.600 |
| 29/3/2023 | 8,61 | 8,58 | +0,12% | 8,55 | 8,61 | 8,57 | 8,50 | 8,59 | 15 | 1.800.300 |
| 28/3/2023 | 8,48 | 8,57 | +0,23% | 8,48 | 8,60 | 8,56 | 8,56 | 8,74 | 11 | 1.541.600 |
| 27/3/2023 | 8,51 | 8,55 | +1,66% | 8,50 | 8,55 | 8,52 | 8,46 | 8,55 | 11 | 3.152.500 |
| 24/3/2023 | 8,60 | 8,41 | -2,21% | 8,41 | 8,65 | 8,52 | 8,41 | 8,58 | 25 | 4.263.600 |
| 23/3/2023 | 9,15 | 8,60 | -7,03% | 8,45 | 9,15 | 8,55 | 8,33 | 8,60 | 73 | 15.478.600 |
| 22/3/2023 | 9,34 | 9,25 | -1,39% | 9,20 | 9,34 | 9,24 | 9,04 | 9,37 | 14 | 2.403.900 |
| 21/3/2023 | 9,41 | 9,38 | -1,99% | 9,33 | 9,51 | 9,42 | 9,29 | 9,50 | 96 | 52.106.900 |
| 20/3/2023 | 9,55 | 9,57 | +0,63% | 9,25 | 9,57 | 9,45 | 9,29 | 9,58 | 29 | 4.824.400 |
| 17/3/2023 | 9,89 | 9,51 | -1,45% | 9,50 | 9,89 | 9,62 | 9,45 | 9,56 | 33 | 4.907.200 |
| 16/3/2023 | 9,57 | 9,65 | +0,21% | 9,57 | 9,65 | 9,63 | 9,57 | 9,78 | 3 | 578.200 |
| 15/3/2023 | 9,76 | 9,63 | +0,42% | 9,52 | 9,79 | 9,61 | 9,51 | 9,62 | 12 | 1.250.000 |
| 14/3/2023 | 9,80 | 9,59 | -2,14% | 9,59 | 9,80 | 9,76 | 9,46 | 9,73 | 14 | 4.783.300 |
| 13/3/2023 | 9,65 | 9,80 | +3,70% | 9,65 | 9,95 | 9,84 | 9,80 | 9,90 | 21 | 8.368.800 |
| 10/3/2023 | 9,51 | 9,45 | 0,00% | 9,45 | 9,51 | 9,48 | 9,40 | 9,56 | 5 | 948.900 |
| 9/3/2023 | 9,60 | 9,45 | -1,56% | 9,45 | 9,75 | 9,54 | 9,45 | 9,52 | 17 | 8.682.600 |
| 8/3/2023 | 9,57 | 9,60 | +1,48% | 9,42 | 9,80 | 9,69 | 9,60 | 9,70 | 21 | 8.242.200 |
| 7/3/2023 | 9,24 | 9,46 | +0,21% | 9,24 | 9,47 | 9,40 | 9,29 | 9,47 | 7 | 1.035.000 |
| 6/3/2023 | 9,28 | 9,44 | +1,72% | 9,15 | 9,46 | 9,25 | 9,25 | 9,45 | 37 | 5.740.700 |
| 3/3/2023 | 9,40 | 9,28 | -1,80% | 9,28 | 9,66 | 9,50 | 9,20 | 9,49 | 28 | 3.136.900 |
| 2/3/2023 | 9,49 | 9,45 | +1,50% | 9,45 | 9,63 | 9,51 | 9,20 | 9,61 | 21 | 7.519.500 |
| 1/3/2023 | 9,67 | 9,31 | -3,72% | 9,30 | 9,69 | 9,47 | 9,22 | 9,34 | 52 | 8.341.600 |
| 28/2/2023 | 9,77 | 9,67 | +0,42% | 9,49 | 9,78 | 9,60 | 9,50 | 9,68 | 44 | 6.245.100 |
| 27/2/2023 | 9,72 | 9,63 | -2,33% | 9,63 | 9,99 | 9,81 | 9,63 | 9,99 | 42 | 6.476.200 |
| 24/2/2023 | 9,93 | 9,86 | -1,00% | 9,65 | 9,98 | 9,76 | 9,67 | 9,87 | 39 | 8.005.800 |
| 23/2/2023 | 9,89 | 9,96 | +2,36% | 9,72 | 10,10 | 9,95 | 9,78 | 10,06 | 298 | 134.824.100 |
| 22/2/2023 | 9,75 | 9,73 | -4,14% | 9,72 | 9,92 | 9,77 | 9,72 | 9,86 | 17 | 3.618.000 |
| 17/2/2023 | 9,95 | 10,15 | +1,91% | 9,89 | 10,15 | 9,99 | 10,00 | 10,19 | 39 | 7.796.100 |
| 16/2/2023 | 9,78 | 9,96 | +1,84% | 9,73 | 9,96 | 9,91 | 9,87 | 9,97 | 34 | 5.450.900 |
| 15/2/2023 | 9,65 | 9,78 | 0,00% | 9,63 | 9,79 | 9,72 | 9,63 | 9,79 | 16 | 2.236.400 |
| 14/2/2023 | 9,70 | 9,78 | +1,45% | 9,61 | 9,79 | 9,70 | 9,62 | 9,78 | 35 | 6.500.600 |
| 13/2/2023 | 9,60 | 9,64 | +1,37% | 9,57 | 9,77 | 9,67 | 9,63 | 9,69 | 23 | 4.063.100 |
| 10/2/2023 | 10,86 | 9,51 | -14,48% | 9,12 | 10,86 | 9,64 | 9,51 | 9,60 | 246 | 54.701.600 |
| 9/2/2023 | 11,50 | 11,12 | -1,07% | 11,12 | 11,52 | 11,31 | 11,01 | 11,29 | 20 | 3.734.100 |
| 8/2/2023 | 11,26 | 11,24 | -0,18% | 11,23 | 11,52 | 11,24 | 11,23 | 11,52 | 16 | 6.073.700 |
| 7/2/2023 | 11,55 | 11,26 | +0,27% | 11,26 | 11,55 | 11,32 | 11,25 | 11,47 | 16 | 3.283.300 |
| 6/2/2023 | 11,75 | 11,23 | -2,94% | 11,23 | 11,75 | 11,40 | 11,23 | 11,33 | 22 | 2.850.900 |
| 3/2/2023 | 11,84 | 11,57 | -0,60% | 11,25 | 11,84 | 11,53 | 11,25 | 11,58 | 81 | 23.645.900 |
| 2/2/2023 | 11,76 | 11,64 | +0,61% | 11,64 | 12,45 | 12,02 | 11,55 | 12,03 | 36 | 8.300.300 |
| 1/2/2023 | 11,60 | 11,57 | +0,17% | 11,55 | 11,60 | 11,57 | 11,56 | 11,67 | 6 | 1.041.500 |
| 31/1/2023 | 11,78 | 11,55 | -0,43% | 11,50 | 11,85 | 11,74 | 11,54 | 11,77 | 11 | 3.640.900 |
| 30/1/2023 | 11,50 | 11,60 | +2,02% | 11,50 | 11,65 | 11,57 | 11,46 | 11,68 | 24 | 3.819.500 |
| 27/1/2023 | 11,59 | 11,37 | -1,81% | 11,32 | 11,59 | 11,39 | 11,35 | 11,51 | 32 | 4.671.800 |
| 26/1/2023 | 11,83 | 11,58 | -0,43% | 11,38 | 11,83 | 11,46 | 11,38 | 11,61 | 55 | 8.143.500 |
| 25/1/2023 | 11,34 | 11,63 | +2,83% | 11,34 | 11,77 | 11,56 | 11,59 | 11,76 | 63 | 13.187.200 |
| 24/1/2023 | 11,47 | 11,31 | +0,62% | 11,31 | 11,50 | 11,34 | 11,30 | 11,44 | 78 | 10.550.200 |
| 23/1/2023 | 11,48 | 11,24 | -0,79% | 11,23 | 11,61 | 11,41 | 11,21 | 11,47 | 51 | 6.508.200 |
| 20/1/2023 | 11,80 | 11,33 | -3,90% | 11,20 | 11,80 | 11,34 | 11,33 | 11,53 | 66 | 19.507.200 |
| 19/1/2023 | 11,89 | 11,79 | -1,75% | 11,67 | 11,89 | 11,73 | 11,67 | 11,80 | 14 | 3.519.400 |
| 18/1/2023 | 11,92 | 12,00 | +1,35% | 11,82 | 12,00 | 11,93 | 11,75 | 12,00 | 9 | 5.372.900 |
| 17/1/2023 | 11,79 | 11,84 | +2,87% | 11,46 | 11,89 | 11,67 | 11,68 | 11,85 | 47 | 7.468.800 |
| 16/1/2023 | 11,89 | 11,51 | -0,60% | 11,51 | 11,99 | 11,69 | 11,50 | 11,79 | 152 | 22.916.400 |
| 13/1/2023 | 11,82 | 11,58 | -2,69% | 11,54 | 11,89 | 11,73 | 11,58 | 11,68 | 279 | 33.922.100 |
| 12/1/2023 | 12,01 | 11,90 | -2,78% | 11,67 | 12,01 | 11,79 | 11,75 | 12,02 | 36 | 6.838.300 |
| 11/1/2023 | 12,44 | 12,24 | +0,74% | 12,24 | 12,45 | 12,29 | 12,05 | 12,25 | 9 | 1.966.800 |
| 10/1/2023 | 11,87 | 12,15 | +1,42% | 11,58 | 12,18 | 11,85 | 11,98 | 12,47 | 44 | 7.468.400 |
| 9/1/2023 | 11,35 | 11,98 | +4,63% | 11,35 | 12,16 | 11,74 | 11,42 | 12,09 | 30 | 10.925.800 |
| 6/1/2023 | 11,32 | 11,45 | +1,78% | 11,07 | 11,49 | 11,38 | 11,25 | 11,46 | 12 | 1.822.200 |
| 5/1/2023 | 11,14 | 11,25 | +0,18% | 11,01 | 11,25 | 11,15 | 11,14 | 11,31 | 11 | 1.785.300 |
| 4/1/2023 | 11,02 | 11,23 | +3,12% | 10,89 | 11,29 | 11,12 | 11,04 | 11,24 | 20 | 5.897.000 |
| 3/1/2023 | 11,70 | 10,89 | -6,92% | 10,81 | 11,70 | 11,30 | 10,84 | 10,99 | 41 | 8.366.400 |
| 2/1/2023 | 11,61 | 11,70 | -1,68% | 11,60 | 11,70 | 11,65 | 11,54 | 11,70 | 11 | 3.145.900 |
| 29/12/2022 | 11,93 | 11,90 | +1,02% | 11,60 | 12,30 | 11,74 | 11,76 | 11,91 | 38 | 12.562.300 |
| 28/12/2022 | 11,93 | 11,78 | -1,26% | 11,78 | 12,18 | 12,02 | 11,78 | 12,15 | 31 | 10.822.000 |
| 27/12/2022 | 11,84 | 11,93 | 0,00% | 11,65 | 11,93 | 11,79 | 11,52 | 11,94 | 7 | 1.061.900 |
| 26/12/2022 | 11,78 | 11,93 | +1,27% | 11,70 | 11,96 | 11,81 | 11,67 | 11,94 | 14 | 4.489.200 |
| 23/12/2022 | 11,60 | 11,78 | +2,52% | 11,60 | 11,89 | 11,73 | 11,50 | 11,95 | 14 | 2.347.100 |
| 22/12/2022 | 11,70 | 11,49 | -0,09% | 11,42 | 11,80 | 11,53 | 11,42 | 11,50 | 53 | 10.385.000 |
| 21/12/2022 | 12,36 | 11,50 | -8,73% | 11,50 | 12,60 | 11,60 | 11,50 | 11,97 | 130 | 63.595.800 |
| 20/12/2022 | 11,99 | 12,60 | +6,24% | 11,99 | 12,73 | 12,29 | 11,77 | 12,70 | 44 | 13.652.200 |
| 19/12/2022 | 11,59 | 11,86 | +4,04% | 11,59 | 11,94 | 11,78 | 11,60 | 11,92 | 18 | 2.829.300 |
| 16/12/2022 | 11,70 | 11,40 | -2,23% | 11,20 | 11,99 | 11,51 | 11,39 | 11,45 | 26 | 5.873.100 |
| 15/12/2022 | 11,96 | 11,66 | -0,34% | 11,56 | 12,10 | 11,77 | 11,51 | 11,60 | 17 | 4.003.700 |
| 14/12/2022 | 11,82 | 11,70 | -0,59% | 11,15 | 12,00 | 11,47 | 11,39 | 12,29 | 99 | 27.190.200 |
| 13/12/2022 | 12,44 | 11,77 | +2,44% | 11,77 | 12,44 | 12,03 | 11,71 | 12,39 | 8 | 1.083.300 |
| 12/12/2022 | 12,00 | 11,49 | -7,41% | 11,49 | 12,00 | 11,72 | 11,48 | 12,39 | 35 | 7.269.000 |
| 9/12/2022 | 12,33 | 12,41 | +1,97% | 11,86 | 12,41 | 12,02 | 12,40 | 12,50 | 12 | 3.488.000 |
| 8/12/2022 | 12,67 | 12,17 | -3,95% | 12,00 | 12,76 | 12,28 | 12,02 | 12,37 | 23 | 3.685.600 |
| 7/12/2022 | 12,90 | 12,67 | -1,78% | 12,50 | 13,02 | 12,77 | 12,66 | 12,90 | 25 | 5.239.500 |
| 6/12/2022 | 12,88 | 12,90 | 0,00% | 12,70 | 12,90 | 12,84 | 12,70 | 12,90 | 10 | 2.055.200 |
| 5/12/2022 | 13,17 | 12,90 | -1,53% | 12,80 | 13,17 | 12,96 | 12,80 | 13,89 | 13 | 3.112.700 |
| 2/12/2022 | 13,52 | 13,10 | -2,46% | 13,00 | 13,69 | 13,18 | 13,10 | 13,30 | 28 | 6.989.400 |
| 1/12/2022 | 14,59 | 13,43 | -5,42% | 13,43 | 14,60 | 13,90 | 13,16 | 13,51 | 13 | 1.946.400 |
| 30/11/2022 | 14,19 | 14,20 | -0,07% | 14,19 | 14,20 | 14,19 | 13,50 | 14,21 | 3 | 1.419.900 |
| 29/11/2022 | 14,33 | 14,21 | +2,30% | 14,02 | 14,33 | 14,20 | 13,11 | 14,21 | 7 | 1.420.200 |
| 28/11/2022 | 13,78 | 13,89 | +0,73% | 13,78 | 13,90 | 13,81 | 13,11 | 13,90 | 8 | 4.835.000 |
| 25/11/2022 | 13,84 | 13,79 | -2,48% | 13,76 | 14,31 | 13,96 | 13,21 | 14,00 | 20 | 7.540.500 |
| 24/11/2022 | 14,27 | 14,14 | +4,59% | 13,96 | 14,34 | 14,09 | 13,12 | 14,34 | 17 | 3.946.600 |
| 23/11/2022 | 14,22 | 13,52 | -4,92% | 13,52 | 14,22 | 13,76 | 13,51 | 13,90 | 20 | 5.230.700 |
| 22/11/2022 | 13,91 | 14,22 | +2,23% | 13,91 | 14,29 | 14,12 | 13,66 | 14,41 | 22 | 6.779.600 |
| 21/11/2022 | 13,55 | 13,91 | +2,13% | 13,50 | 14,00 | 13,71 | 13,90 | 14,42 | 45 | 17.003.400 |
| 18/11/2022 | 13,90 | 13,62 | +3,57% | 13,36 | 13,97 | 13,56 | 13,15 | 13,63 | 29 | 8.138.000 |
| 17/11/2022 | 14,35 | 13,15 | -7,98% | 13,14 | 14,75 | 13,60 | 13,14 | 14,50 | 64 | 17.141.900 |
| 16/11/2022 | 14,82 | 14,29 | -4,86% | 13,88 | 14,82 | 14,31 | 13,88 | 14,82 | 16 | 3.577.700 |
| 14/11/2022 | 14,71 | 15,02 | +3,30% | 14,54 | 15,02 | 14,97 | 14,00 | 15,19 | 5 | 3.593.800 |
| 11/11/2022 | 14,50 | 14,54 | +1,47% | 14,44 | 14,55 | 14,49 | 14,05 | 14,55 | 18 | 5.071.900 |
| 10/11/2022 | 14,44 | 14,33 | -1,17% | 13,73 | 14,49 | 14,13 | 14,10 | 14,50 | 76 | 11.734.300 |
| 9/11/2022 | 14,87 | 14,50 | -2,49% | 14,50 | 14,87 | 14,68 | 14,50 | 14,99 | 70 | 16.011.400 |
| 8/11/2022 | 15,39 | 14,87 | -3,13% | 14,72 | 15,78 | 15,32 | 14,87 | 15,26 | 207 | 58.837.300 |
| 7/11/2022 | 16,29 | 15,35 | -3,58% | 15,02 | 16,29 | 15,46 | 15,11 | 15,42 | 179 | 54.762.500 |
| 4/11/2022 | 17,28 | 15,92 | -7,87% | 15,05 | 17,28 | 15,80 | 15,91 | 15,95 | 275 | 77.598.500 |
| 3/11/2022 | 16,96 | 17,28 | +2,25% | 16,92 | 17,28 | 17,08 | 17,28 | 17,84 | 36 | 7.687.200 |
| 1/11/2022 | 17,25 | 16,90 | -2,03% | 16,90 | 17,39 | 17,11 | 16,90 | 17,28 | 38 | 11.298.300 |
| 31/10/2022 | 16,80 | 17,25 | +3,67% | 16,80 | 17,80 | 17,25 | 16,50 | 17,26 | 224 | 80.238.700 |
| 28/10/2022 | 16,62 | 16,64 | +0,12% | 16,62 | 16,64 | 16,62 | 16,63 | 17,12 | 6 | 5.485.400 |
| 27/10/2022 | 16,62 | 16,62 | +0,06% | 16,62 | 16,65 | 16,62 | 16,62 | 17,12 | 6 | 1.163.800 |
| 26/10/2022 | 17,00 | 16,61 | -3,49% | 16,50 | 17,31 | 16,79 | 16,61 | 16,62 | 32 | 9.741.000 |
| 25/10/2022 | 17,19 | 17,21 | -1,09% | 17,19 | 17,69 | 17,28 | 17,20 | 17,50 | 4 | 1.037.100 |
| 24/10/2022 | 17,60 | 17,40 | -1,14% | 17,35 | 17,60 | 17,45 | 17,30 | 18,00 | 12 | 3.142.000 |
| 21/10/2022 | 17,76 | 17,60 | +1,73% | 17,27 | 17,76 | 17,59 | 17,40 | 0,00 | 14 | 2.815.800 |
| 20/10/2022 | 17,31 | 17,30 | -2,59% | 17,30 | 17,45 | 17,31 | 17,30 | 18,00 | 17 | 3.983.200 |
| 19/10/2022 | 17,60 | 17,76 | +4,41% | 17,60 | 17,77 | 17,65 | 17,75 | 18,00 | 17 | 4.413.000 |
| 18/10/2022 | 17,80 | 17,01 | -2,30% | 17,01 | 17,80 | 17,10 | 17,01 | 17,50 | 6 | 5.643.600 |
| 17/10/2022 | 16,98 | 17,41 | +2,47% | 16,98 | 17,69 | 17,44 | 16,98 | 17,60 | 23 | 10.469.100 |
| 14/10/2022 | 18,17 | 16,99 | -4,55% | 16,99 | 18,17 | 17,35 | 16,90 | 16,99 | 28 | 13.709.800 |
| 13/10/2022 | 17,90 | 17,80 | -2,73% | 17,64 | 17,99 | 17,80 | 17,80 | 19,91 | 11 | 7.656.200 |
| 11/10/2022 | 18,67 | 18,30 | -1,98% | 18,30 | 18,67 | 18,61 | 17,03 | 19,91 | 14 | 8.190.400 |
| 10/10/2022 | 18,80 | 18,67 | +0,32% | 18,66 | 19,00 | 18,79 | 18,02 | 18,67 | 12 | 4.510.600 |
| 7/10/2022 | 18,56 | 18,61 | -1,48% | 18,40 | 18,78 | 18,72 | 17,31 | 19,39 | 26 | 13.860.100 |
| 6/10/2022 | 18,96 | 18,89 | +0,05% | 18,70 | 19,34 | 19,11 | 18,53 | 19,34 | 71 | 31.917.000 |
| 5/10/2022 | 18,96 | 18,88 | -0,26% | 18,73 | 19,20 | 19,02 | 18,16 | 18,89 | 36 | 21.311.900 |
| 4/10/2022 | 18,68 | 18,93 | +5,23% | 18,45 | 19,00 | 18,79 | 18,57 | 18,94 | 34 | 10.335.400 |
| 3/10/2022 | 17,88 | 17,99 | +0,67% | 17,88 | 19,00 | 18,39 | 17,60 | 18,60 | 45 | 11.590.000 |
| 30/9/2022 | 17,45 | 17,87 | +5,06% | 17,40 | 18,00 | 17,69 | 17,12 | 17,88 | 12 | 3.007.700 |
| 29/9/2022 | 17,30 | 17,01 | -2,02% | 16,90 | 17,30 | 17,23 | 17,00 | 17,49 | 16 | 6.550.900 |
| 28/9/2022 | 17,60 | 17,36 | -1,42% | 17,36 | 18,15 | 17,69 | 16,50 | 17,50 | 19 | 8.137.400 |
| 27/9/2022 | 18,25 | 17,61 | -1,07% | 17,61 | 18,25 | 17,75 | 17,36 | 17,81 | 4 | 1.065.000 |
| 26/9/2022 | 18,24 | 17,80 | -2,89% | 17,80 | 18,48 | 18,35 | 17,61 | 18,40 | 18 | 8.626.900 |
| 23/9/2022 | 18,30 | 18,33 | -1,03% | 18,21 | 18,38 | 18,31 | 18,00 | 18,34 | 16 | 6.592.500 |
| 22/9/2022 | 19,09 | 18,52 | -2,99% | 18,50 | 19,20 | 18,72 | 18,51 | 19,00 | 55 | 34.826.400 |
| 21/9/2022 | 18,52 | 19,09 | +4,09% | 18,30 | 19,25 | 18,66 | 17,61 | 19,20 | 26 | 8.214.300 |
| 20/9/2022 | 18,52 | 18,34 | +0,22% | 18,34 | 18,52 | 18,38 | 17,96 | 18,69 | 3 | 735.400 |
| 19/9/2022 | 18,57 | 18,30 | -1,56% | 18,01 | 18,57 | 18,29 | 18,01 | 19,75 | 17 | 10.245.300 |
| 16/9/2022 | 19,15 | 18,59 | -2,92% | 18,59 | 19,15 | 18,63 | 17,61 | 18,59 | 7 | 2.795.800 |
| 15/9/2022 | 19,15 | 19,15 | 0,00% | 19,15 | 19,15 | 19,15 | 18,62 | 19,75 | 3 | 574.500 |
| 14/9/2022 | 19,31 | 19,15 | +1,81% | 18,84 | 19,40 | 19,14 | 18,66 | 19,96 | 13 | 11.102.300 |
| 13/9/2022 | 19,65 | 18,81 | -4,32% | 18,81 | 19,65 | 19,00 | 18,81 | 19,00 | 36 | 10.264.200 |
| 12/9/2022 | 19,25 | 19,66 | +3,53% | 19,02 | 19,94 | 19,65 | 19,65 | 19,80 | 33 | 11.795.700 |
| 9/9/2022 | 18,39 | 18,99 | +6,69% | 18,20 | 18,99 | 18,63 | 17,50 | 18,99 | 56 | 19.380.600 |
| 8/9/2022 | 18,20 | 17,80 | -2,31% | 17,80 | 18,80 | 18,13 | 17,50 | 18,80 | 20 | 7.979.800 |
| 6/9/2022 | 18,09 | 18,22 | -0,49% | 17,36 | 18,22 | 17,93 | 17,70 | 18,25 | 8 | 2.510.500 |
| 5/9/2022 | 18,48 | 18,31 | -0,76% | 18,09 | 18,59 | 18,37 | 17,95 | 18,59 | 12 | 4.776.300 |
| 2/9/2022 | 17,74 | 18,45 | +2,73% | 17,30 | 18,45 | 18,17 | 17,55 | 18,45 | 18 | 6.907.800 |
| 1/9/2022 | 17,96 | 17,96 | -1,21% | 17,96 | 17,96 | 17,96 | 17,16 | 17,99 | 2 | 898.000 |
| 31/8/2022 | 18,26 | 18,18 | -1,99% | 18,18 | 19,23 | 18,56 | 18,06 | 18,70 | 21 | 6.682.800 |
| 30/8/2022 | 19,39 | 18,55 | -2,16% | 18,30 | 19,39 | 18,60 | 18,18 | 18,56 | 16 | 6.696.600 |
| 29/8/2022 | 19,49 | 18,96 | -1,56% | 18,60 | 19,89 | 19,08 | 18,70 | 19,50 | 63 | 24.816.900 |
| 26/8/2022 | 18,21 | 19,26 | +5,94% | 18,06 | 19,99 | 19,11 | 19,15 | 19,61 | 206 | 58.313.100 |
| 25/8/2022 | 17,77 | 18,18 | +3,24% | 17,77 | 18,18 | 18,12 | 17,51 | 18,18 | 60 | 28.814.600 |
| 24/8/2022 | 17,57 | 17,61 | +0,69% | 17,57 | 17,78 | 17,71 | 17,60 | 17,76 | 32 | 10.806.000 |
| 23/8/2022 | 17,16 | 17,49 | +3,49% | 17,16 | 17,49 | 17,37 | 17,20 | 17,64 | 15 | 4.169.000 |
| 22/8/2022 | 17,50 | 16,90 | -4,14% | 16,85 | 17,63 | 17,19 | 16,82 | 17,50 | 21 | 6.017.600 |
| 19/8/2022 | 17,80 | 17,63 | -0,96% | 17,11 | 17,80 | 17,74 | 17,23 | 17,77 | 45 | 10.467.600 |
| 18/8/2022 | 17,36 | 17,80 | +2,36% | 17,35 | 18,08 | 17,66 | 17,80 | 18,05 | 116 | 25.794.300 |
| 17/8/2022 | 16,75 | 17,39 | +1,28% | 16,75 | 17,39 | 17,31 | 17,10 | 17,69 | 12 | 10.907.500 |
| 16/8/2022 | 17,70 | 17,17 | -2,44% | 16,70 | 17,70 | 17,50 | 17,16 | 17,69 | 15 | 8.050.100 |
| 15/8/2022 | 16,90 | 17,60 | +2,92% | 16,90 | 17,60 | 17,51 | 17,60 | 17,94 | 46 | 38.540.400 |
| 12/8/2022 | 16,88 | 17,10 | +1,42% | 16,80 | 17,10 | 17,01 | 17,10 | 17,23 | 14 | 3.402.500 |
| 11/8/2022 | 16,80 | 16,86 | -1,00% | 16,70 | 16,94 | 16,81 | 16,85 | 17,00 | 29 | 7.903.100 |
| 10/8/2022 | 16,55 | 17,03 | +4,41% | 16,55 | 17,32 | 16,86 | 16,74 | 17,04 | 31 | 23.778.800 |
| 9/8/2022 | 16,71 | 16,31 | -2,39% | 16,30 | 17,09 | 16,53 | 16,30 | 16,50 | 59 | 13.062.400 |
| 8/8/2022 | 17,01 | 16,71 | -1,71% | 16,69 | 17,35 | 16,91 | 16,71 | 16,97 | 60 | 25.539.900 |
| 5/8/2022 | 18,48 | 17,00 | -7,91% | 16,40 | 18,48 | 17,05 | 16,83 | 17,00 | 188 | 65.325.700 |
| 4/8/2022 | 18,08 | 18,46 | +3,30% | 18,07 | 18,88 | 18,49 | 18,45 | 18,50 | 25 | 8.878.800 |
| 3/8/2022 | 17,33 | 17,87 | +1,65% | 17,33 | 17,93 | 17,87 | 17,51 | 17,88 | 27 | 12.688.100 |
| 2/8/2022 | 17,72 | 17,58 | -0,68% | 17,11 | 17,72 | 17,55 | 17,26 | 17,64 | 11 | 2.985.100 |
| 1/8/2022 | 18,08 | 17,70 | -0,34% | 17,70 | 18,08 | 17,78 | 17,70 | 18,08 | 7 | 3.022.600 |
| 29/7/2022 | 17,96 | 17,76 | +0,06% | 17,74 | 17,96 | 17,81 | 17,75 | 18,99 | 4 | 1.246.800 |
| 28/7/2022 | 17,91 | 17,75 | -0,22% | 17,56 | 17,91 | 17,80 | 17,75 | 17,90 | 39 | 15.134.500 |
| 27/7/2022 | 17,79 | 17,79 | +4,28% | 17,63 | 17,81 | 17,70 | 17,50 | 17,80 | 22 | 5.666.100 |
| 26/7/2022 | 17,08 | 17,06 | -0,12% | 16,99 | 17,12 | 17,05 | 17,00 | 17,35 | 11 | 4.775.100 |
| 25/7/2022 | 17,05 | 17,08 | +0,18% | 16,85 | 17,13 | 17,01 | 16,76 | 17,35 | 46 | 11.570.400 |
| 22/7/2022 | 17,00 | 17,05 | +0,29% | 17,00 | 17,10 | 17,02 | 16,78 | 17,39 | 7 | 1.872.900 |
| 21/7/2022 | 16,95 | 17,00 | -0,35% | 16,75 | 17,00 | 16,80 | 16,75 | 17,33 | 5 | 2.352.300 |
| 20/7/2022 | 16,32 | 17,06 | +5,57% | 16,32 | 17,83 | 17,35 | 17,06 | 17,10 | 36 | 13.710.700 |
| 19/7/2022 | 15,65 | 16,16 | +4,53% | 15,65 | 16,16 | 15,96 | 15,67 | 16,39 | 19 | 7.182.300 |
| 18/7/2022 | 15,32 | 15,46 | -0,26% | 15,06 | 15,78 | 15,41 | 15,45 | 15,78 | 132 | 47.640.700 |
| 15/7/2022 | 15,70 | 15,50 | -1,90% | 15,41 | 15,70 | 15,49 | 15,01 | 15,60 | 11 | 2.168.800 |
| 14/7/2022 | 15,80 | 15,80 | -0,63% | 15,80 | 15,80 | 15,80 | 15,66 | 15,99 | 2 | 35.550.000 |
| 13/7/2022 | 16,23 | 15,90 | -2,93% | 15,41 | 16,24 | 15,89 | 15,90 | 16,09 | 25 | 4.610.700 |
| 12/7/2022 | 16,57 | 16,38 | -3,08% | 16,38 | 16,57 | 16,44 | 16,32 | 16,50 | 5 | 986.600 |
| 11/7/2022 | 17,01 | 16,90 | -3,04% | 16,90 | 17,11 | 16,97 | 16,04 | 17,21 | 6 | 1.188.200 |
| 8/7/2022 | 17,50 | 17,43 | +2,53% | 17,43 | 17,50 | 17,44 | 17,01 | 17,44 | 3 | 697.900 |
| 7/7/2022 | 17,50 | 17,00 | -0,76% | 17,00 | 17,50 | 17,16 | 17,00 | 17,38 | 59 | 29.701.700 |
| 6/7/2022 | 17,15 | 17,13 | +1,78% | 17,09 | 17,34 | 17,28 | 17,00 | 17,29 | 26 | 19.181.600 |
| 5/7/2022 | 16,81 | 16,83 | -1,87% | 16,70 | 17,15 | 16,83 | 16,82 | 17,10 | 18 | 13.806.700 |
| 4/7/2022 | 16,81 | 17,15 | +2,02% | 16,81 | 17,35 | 17,12 | 16,81 | 17,15 | 20 | 12.672.700 |
| 1/7/2022 | 16,81 | 16,81 | -3,39% | 16,81 | 16,81 | 16,80 | 16,81 | 17,19 | 8 | 6.050.500 |
| 30/6/2022 | 17,15 | 17,40 | +0,23% | 17,15 | 17,42 | 17,16 | 17,25 | 17,41 | 9 | 6.523.500 |
| 29/6/2022 | 17,62 | 17,36 | -2,75% | 16,91 | 17,62 | 17,35 | 17,36 | 17,62 | 28 | 8.503.800 |
| 28/6/2022 | 17,86 | 17,85 | 0,00% | 17,85 | 18,01 | 17,86 | 16,94 | 17,90 | 14 | 6.072.900 |
| 27/6/2022 | 17,85 | 17,85 | +0,56% | 17,85 | 17,85 | 17,85 | 17,85 | 18,00 | 3 | 4.462.500 |
| 24/6/2022 | 18,63 | 17,75 | -0,34% | 17,74 | 18,63 | 17,75 | 17,74 | 17,89 | 58 | 99.945.600 |
| 23/6/2022 | 17,80 | 17,81 | +5,07% | 17,80 | 18,05 | 17,81 | 17,80 | 18,02 | 6 | 3.384.600 |
| 22/6/2022 | 17,38 | 16,95 | -0,06% | 16,95 | 17,38 | 17,12 | 16,95 | 19,19 | 23 | 10.962.100 |
| 21/6/2022 | 16,38 | 16,96 | -0,24% | 16,23 | 16,96 | 16,52 | 16,95 | 19,97 | 9 | 1.817.200 |
| 20/6/2022 | 17,00 | 17,00 | -0,76% | 17,00 | 17,00 | 17,00 | 16,56 | 18,87 | 2 | 510.000 |
| 17/6/2022 | 15,71 | 17,13 | +5,03% | 15,70 | 17,13 | 16,33 | 17,12 | 18,87 | 37 | 8.821.000 |
| 15/6/2022 | 15,85 | 16,31 | +3,10% | 15,85 | 16,31 | 16,04 | 15,71 | 16,89 | 12 | 9.629.600 |
| 14/6/2022 | 16,13 | 15,82 | -3,24% | 15,60 | 16,25 | 15,81 | 15,81 | 16,19 | 17 | 4.268.800 |
| 13/6/2022 | 16,58 | 16,35 | -4,83% | 16,22 | 16,67 | 16,29 | 16,25 | 16,56 | 11 | 4.889.600 |
| 10/6/2022 | 17,02 | 17,18 | -0,17% | 16,65 | 17,20 | 16,93 | 16,65 | 17,19 | 16 | 4.741.400 |
| 9/6/2022 | 17,55 | 17,21 | -1,43% | 17,21 | 17,64 | 17,30 | 17,21 | 17,78 | 11 | 3.634.800 |
| 8/6/2022 | 17,52 | 17,46 | -1,74% | 17,46 | 17,52 | 17,49 | 17,29 | 17,99 | 5 | 2.099.600 |
| 7/6/2022 | 17,75 | 17,77 | -0,45% | 17,75 | 17,93 | 17,82 | 17,65 | 18,49 | 5 | 891.300 |
| 6/6/2022 | 18,86 | 17,85 | -5,36% | 17,47 | 18,86 | 18,06 | 17,70 | 19,05 | 43 | 9.933.600 |
| 3/6/2022 | 18,38 | 18,86 | +1,62% | 18,38 | 19,07 | 18,82 | 18,11 | 18,85 | 45 | 12.045.500 |
| 2/6/2022 | 17,90 | 18,56 | +4,86% | 17,90 | 18,60 | 18,17 | 18,40 | 18,57 | 22 | 21.623.400 |
| 1/6/2022 | 18,85 | 17,70 | -3,86% | 17,70 | 19,06 | 18,18 | 17,70 | 18,59 | 35 | 11.273.500 |
| 31/5/2022 | 19,24 | 18,41 | -5,88% | 18,41 | 19,50 | 18,96 | 18,36 | 19,52 | 18 | 5.310.800 |
| 30/5/2022 | 19,89 | 19,56 | -1,66% | 19,20 | 19,90 | 19,59 | 18,66 | 19,56 | 10 | 2.939.900 |
| 27/5/2022 | 18,88 | 19,89 | +10,19% | 18,88 | 19,89 | 19,22 | 18,10 | 19,97 | 11 | 4.037.900 |
| 26/5/2022 | 18,42 | 18,05 | +0,84% | 18,00 | 18,67 | 18,37 | 18,05 | 18,99 | 25 | 9.557.500 |
| 25/5/2022 | 18,16 | 17,90 | 0,00% | 17,90 | 18,93 | 18,28 | 17,89 | 18,50 | 36 | 11.518.800 |
| 24/5/2022 | 18,00 | 17,90 | -0,61% | 17,50 | 18,01 | 17,75 | 17,50 | 18,53 | 12 | 2.663.500 |
| 23/5/2022 | 17,98 | 18,01 | +0,11% | 17,98 | 18,70 | 18,15 | 18,00 | 18,99 | 16 | 3.267.600 |
| 20/5/2022 | 18,42 | 17,99 | -2,28% | 17,81 | 18,42 | 18,21 | 17,51 | 18,00 | 11 | 4.554.100 |
| 19/5/2022 | 18,00 | 18,41 | +2,79% | 18,00 | 18,41 | 18,12 | 18,40 | 19,97 | 7 | 2.356.500 |
| 18/5/2022 | 18,35 | 17,91 | -3,19% | 17,90 | 18,60 | 18,19 | 17,90 | 20,00 | 25 | 13.642.600 |
| 17/5/2022 | 19,02 | 18,50 | -0,59% | 18,50 | 19,15 | 18,56 | 18,50 | 18,90 | 18 | 5.012.200 |
| 16/5/2022 | 19,25 | 18,61 | -3,32% | 18,61 | 19,25 | 18,92 | 18,30 | 19,25 | 9 | 5.865.700 |
| 13/5/2022 | 19,52 | 19,25 | -0,05% | 18,83 | 19,52 | 19,12 | 19,05 | 19,50 | 19 | 6.885.400 |
| 12/5/2022 | 19,70 | 19,26 | -1,43% | 18,51 | 19,70 | 19,39 | 19,25 | 19,70 | 20 | 6.206.100 |
| 11/5/2022 | 19,70 | 19,54 | +0,83% | 19,54 | 19,96 | 19,78 | 19,00 | 19,56 | 7 | 2.176.400 |
| 10/5/2022 | 18,90 | 19,38 | +3,09% | 18,67 | 19,50 | 19,24 | 19,37 | 19,57 | 10 | 2.886.500 |
| 9/5/2022 | 19,72 | 18,80 | -1,10% | 18,80 | 19,83 | 19,45 | 18,20 | 19,53 | 39 | 15.176.500 |
| 6/5/2022 | 18,16 | 19,01 | +6,32% | 18,16 | 19,49 | 18,91 | 19,00 | 19,49 | 21 | 9.834.500 |
| 5/5/2022 | 18,16 | 17,88 | -3,30% | 17,88 | 18,16 | 18,08 | 18,00 | 18,16 | 4 | 1.447.000 |
| 4/5/2022 | 18,19 | 18,49 | +3,70% | 17,82 | 18,49 | 18,14 | 18,10 | 18,98 | 27 | 5.988.500 |
| 3/5/2022 | 18,70 | 17,83 | -4,65% | 17,81 | 18,70 | 17,92 | 17,83 | 18,69 | 53 | 32.266.200 |
| 2/5/2022 | 19,54 | 18,70 | -4,10% | 18,31 | 19,54 | 18,53 | 18,50 | 19,40 | 12 | 4.263.200 |
| 29/4/2022 | 19,00 | 19,50 | +5,41% | 19,00 | 19,50 | 19,25 | 18,50 | 19,28 | 2 | 385.000 |
| 28/4/2022 | 18,57 | 18,50 | +1,43% | 18,25 | 18,74 | 18,33 | 18,50 | 18,79 | 11 | 4.949.800 |
| 27/4/2022 | 19,40 | 18,24 | -2,46% | 18,23 | 19,40 | 18,76 | 18,21 | 18,70 | 22 | 5.441.100 |
| 26/4/2022 | 18,81 | 18,70 | -3,31% | 18,40 | 18,85 | 18,81 | 18,40 | 18,80 | 12 | 27.466.900 |
| 25/4/2022 | 19,00 | 19,34 | +1,42% | 19,00 | 19,85 | 19,29 | 19,34 | 19,89 | 18 | 4.436.700 |
| 22/4/2022 | 19,90 | 19,07 | -2,70% | 19,07 | 20,28 | 19,59 | 19,06 | 19,99 | 11 | 2.743.300 |
| 20/4/2022 | 20,13 | 19,60 | -5,63% | 19,60 | 20,37 | 19,87 | 19,60 | 19,80 | 26 | 8.148.300 |
| 19/4/2022 | 20,69 | 20,77 | +2,11% | 20,69 | 20,79 | 20,76 | 20,02 | 20,78 | 3 | 1.245.600 |